アズワンの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2023/02/20 | 5,700 | 5,740 | 5,670 | 5,710 | -10 | -0.2% | 65,200 |
| 2023/02/17 | 5,780 | 5,810 | 5,720 | 5,720 | -130 | -2.2% | 51,500 |
| 2023/02/16 | 5,980 | 6,000 | 5,850 | 5,850 | -50 | -0.8% | 66,400 |
| 2023/02/15 | 5,950 | 5,960 | 5,850 | 5,900 | -60 | -1% | 85,300 |
| 2023/02/14 | 5,980 | 6,030 | 5,890 | 5,960 | +70 | +1.2% | 84,200 |
| 2023/02/13 | 5,920 | 5,950 | 5,770 | 5,890 | -80 | -1.3% | 164,900 |
| 2023/02/10 | 6,040 | 6,080 | 5,960 | 5,970 | -160 | -2.6% | 135,900 |
| 2023/02/09 | 6,060 | 6,150 | 6,060 | 6,130 | +40 | +0.7% | 54,400 |
| 2023/02/08 | 6,080 | 6,110 | 6,060 | 6,090 | +40 | +0.7% | 45,400 |
| 2023/02/07 | 6,030 | 6,080 | 6,020 | 6,050 | ±0 | ±0% | 77,700 |
| 2023/02/06 | 6,050 | 6,080 | 6,020 | 6,050 | +30 | +0.5% | 59,500 |
| 2023/02/03 | 5,990 | 6,070 | 5,970 | 6,020 | +90 | +1.5% | 95,500 |
| 2023/02/02 | 5,860 | 5,960 | 5,820 | 5,930 | +60 | +1% | 134,100 |
| 2023/02/01 | 5,850 | 5,910 | 5,790 | 5,870 | +80 | +1.4% | 98,000 |
| 2023/01/31 | 5,750 | 5,850 | 5,750 | 5,790 | -10 | -0.2% | 80,100 |
| 2023/01/30 | 5,780 | 5,850 | 5,760 | 5,800 | +20 | +0.3% | 41,700 |
| 2023/01/27 | 5,800 | 5,830 | 5,740 | 5,780 | -20 | -0.3% | 49,600 |
| 2023/01/26 | 5,800 | 5,820 | 5,750 | 5,800 | +30 | +0.5% | 33,900 |
| 2023/01/25 | 5,660 | 5,790 | 5,640 | 5,770 | +70 | +1.2% | 38,100 |
| 2023/01/24 | 5,730 | 5,750 | 5,650 | 5,700 | +20 | +0.4% | 85,600 |
| 2023/01/23 | 5,670 | 5,700 | 5,610 | 5,680 | +70 | +1.2% | 37,800 |
| 2023/01/20 | 5,550 | 5,640 | 5,550 | 5,610 | +60 | +1.1% | 42,000 |
| 2023/01/19 | 5,550 | 5,610 | 5,510 | 5,550 | -20 | -0.4% | 36,200 |
| 2023/01/18 | 5,450 | 5,640 | 5,450 | 5,570 | +160 | +3% | 45,300 |
| 2023/01/17 | 5,370 | 5,460 | 5,370 | 5,410 | +80 | +1.5% | 45,900 |
| 2023/01/16 | 5,390 | 5,440 | 5,310 | 5,330 | -110 | -2% | 43,800 |
| 2023/01/13 | 5,440 | 5,590 | 5,440 | 5,440 | -40 | -0.7% | 65,200 |
| 2023/01/12 | 5,550 | 5,590 | 5,470 | 5,480 | -90 | -1.6% | 34,200 |
| 2023/01/11 | 5,490 | 5,580 | 5,460 | 5,570 | +150 | +2.8% | 60,300 |
| 2023/01/10 | 5,570 | 5,600 | 5,400 | 5,420 | -150 | -2.7% | 58,400 |
| 2023/01/06 | 5,520 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 34,900 |
| 2023/01/05 | 5,510 | 5,560 | 5,480 | 5,540 | ±0 | ±0% | 47,200 |
| 2023/01/04 | 5,750 | 5,750 | 5,540 | 5,540 | -220 | -3.8% | 46,400 |
| 2022/12/30 | 5,780 | 5,840 | 5,740 | 5,760 | -10 | -0.2% | 50,900 |
| 2022/12/29 | 5,670 | 5,770 | 5,670 | 5,770 | +20 | +0.3% | 50,500 |
| 2022/12/28 | 5,670 | 5,770 | 5,630 | 5,750 | +140 | +2.5% | 55,300 |
| 2022/12/27 | 5,590 | 5,700 | 5,590 | 5,610 | +60 | +1.1% | 37,600 |
| 2022/12/26 | 5,650 | 5,660 | 5,540 | 5,550 | -100 | -1.8% | 31,400 |
| 2022/12/23 | 5,670 | 5,740 | 5,620 | 5,650 | -20 | -0.4% | 65,900 |
| 2022/12/22 | 5,490 | 5,680 | 5,410 | 5,670 | +220 | +4% | 85,300 |
| 2022/12/21 | 5,530 | 5,560 | 5,420 | 5,450 | -80 | -1.4% | 93,000 |
| 2022/12/20 | 5,780 | 5,780 | 5,460 | 5,530 | -250 | -4.3% | 122,600 |
| 2022/12/19 | 5,890 | 5,910 | 5,770 | 5,780 | -130 | -2.2% | 60,600 |
| 2022/12/16 | 5,960 | 5,990 | 5,900 | 5,910 | -140 | -2.3% | 75,500 |
| 2022/12/15 | 6,010 | 6,090 | 5,990 | 6,050 | +10 | +0.2% | 50,500 |
| 2022/12/14 | 6,020 | 6,060 | 5,980 | 6,040 | +40 | +0.7% | 53,100 |
| 2022/12/13 | 6,170 | 6,230 | 6,000 | 6,000 | -100 | -1.6% | 52,800 |
| 2022/12/12 | 6,120 | 6,180 | 6,100 | 6,100 | -60 | -1% | 39,700 |
| 2022/12/09 | 6,250 | 6,270 | 6,160 | 6,160 | +60 | +1% | 54,700 |
| 2022/12/08 | 6,130 | 6,130 | 6,020 | 6,100 | -10 | -0.2% | 44,600 |
601～
650
件表示中 / 6280件
類似銘柄と比較する
現在ご覧いただいている「アズワン」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| アズワン | 242,400円 | +8.2% | +5.1% | 2.60% | 19.86倍 | 2.61倍 |
|
理化学機器・用品卸で首位。看護・介護用品も。独自カタログに特色。「ＡＸＥＬ」でＷｅｂ販売 |
| 三谷商 | 222,700円 | -5.6% | -6.6% | 2.96% | 10.07倍 | 1.11倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| シップＨＤ | 214,600円 | +3.2% | +1.8% | 2.80% | 13.03倍 | 1.35倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 第一興商 | 164,800円 | +6.3% | +2.2% | 3.46% | 13.10倍 | 1.46倍 |
|
業務用通信カラオケ「ＤＡＭ」で業界首位。直営で「ビッグエコー」や飲食店運営。音楽ソフトも |
| 稲畑産 | 335,500円 | +3.8% | -2.4% | 3.82% | 9.18倍 | 0.86倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム
