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 |
|---|---|---|---|---|---|---|---|
| 2022/12/07 | 6,070 | 6,160 | 6,060 | 6,110 | +30 | +0.5% | 32,600 |
| 2022/12/06 | 6,130 | 6,190 | 6,060 | 6,080 | -150 | -2.4% | 54,600 |
| 2022/12/05 | 6,100 | 6,270 | 6,030 | 6,230 | +200 | +3.3% | 72,700 |
| 2022/12/02 | 6,140 | 6,140 | 5,980 | 6,030 | -150 | -2.4% | 49,100 |
| 2022/12/01 | 6,140 | 6,200 | 6,090 | 6,180 | +70 | +1.1% | 92,700 |
| 2022/11/30 | 6,150 | 6,180 | 6,090 | 6,110 | -120 | -1.9% | 64,200 |
| 2022/11/29 | 6,340 | 6,340 | 6,210 | 6,230 | -210 | -3.3% | 59,100 |
| 2022/11/28 | 6,590 | 6,590 | 6,440 | 6,440 | -130 | -2% | 47,400 |
| 2022/11/25 | 6,650 | 6,650 | 6,530 | 6,570 | -30 | -0.5% | 43,000 |
| 2022/11/24 | 6,600 | 6,680 | 6,510 | 6,600 | +300 | +4.8% | 82,900 |
| 2022/11/22 | 6,330 | 6,410 | 6,280 | 6,300 | -20 | -0.3% | 40,900 |
| 2022/11/21 | 6,350 | 6,350 | 6,270 | 6,320 | ±0 | ±0% | 23,400 |
| 2022/11/18 | 6,360 | 6,410 | 6,310 | 6,320 | -140 | -2.2% | 45,900 |
| 2022/11/17 | 6,520 | 6,560 | 6,420 | 6,460 | -40 | -0.6% | 34,400 |
| 2022/11/16 | 6,580 | 6,640 | 6,500 | 6,500 | -60 | -0.9% | 56,400 |
| 2022/11/15 | 6,470 | 6,600 | 6,470 | 6,560 | +80 | +1.2% | 78,000 |
| 2022/11/14 | 6,180 | 6,520 | 6,180 | 6,480 | +260 | +4.2% | 97,100 |
| 2022/11/11 | 5,970 | 6,260 | 5,970 | 6,220 | +400 | +6.9% | 79,400 |
| 2022/11/10 | 5,870 | 5,920 | 5,820 | 5,820 | -110 | -1.9% | 31,200 |
| 2022/11/09 | 5,980 | 5,990 | 5,900 | 5,930 | -60 | -1% | 24,300 |
| 2022/11/08 | 6,000 | 6,010 | 5,940 | 5,990 | +20 | +0.3% | 34,600 |
| 2022/11/07 | 5,910 | 5,980 | 5,870 | 5,970 | +110 | +1.9% | 47,800 |
| 2022/11/04 | 6,100 | 6,150 | 5,860 | 5,860 | -410 | -6.5% | 83,200 |
| 2022/11/02 | 6,400 | 6,480 | 6,250 | 6,270 | -150 | -2.3% | 68,400 |
| 2022/11/01 | 6,500 | 6,590 | 6,370 | 6,420 | +60 | +0.9% | 110,000 |
| 2022/10/31 | 6,320 | 6,380 | 6,260 | 6,360 | +60 | +1% | 73,700 |
| 2022/10/28 | 6,210 | 6,370 | 6,210 | 6,300 | -30 | -0.5% | 152,500 |
| 2022/10/27 | 6,390 | 6,400 | 6,300 | 6,330 | -90 | -1.4% | 45,200 |
| 2022/10/26 | 6,370 | 6,450 | 6,350 | 6,420 | +160 | +2.6% | 46,700 |
| 2022/10/25 | 6,180 | 6,290 | 6,140 | 6,260 | +130 | +2.1% | 66,300 |
| 2022/10/24 | 6,170 | 6,200 | 6,120 | 6,130 | +30 | +0.5% | 46,100 |
| 2022/10/21 | 6,090 | 6,130 | 6,010 | 6,100 | +20 | +0.3% | 40,500 |
| 2022/10/20 | 6,070 | 6,090 | 6,010 | 6,080 | -60 | -1% | 35,000 |
| 2022/10/19 | 6,090 | 6,170 | 6,080 | 6,140 | +40 | +0.7% | 36,800 |
| 2022/10/18 | 6,180 | 6,230 | 6,050 | 6,100 | +20 | +0.3% | 84,100 |
| 2022/10/17 | 6,150 | 6,150 | 6,080 | 6,080 | -250 | -3.9% | 45,100 |
| 2022/10/14 | 6,090 | 6,340 | 6,050 | 6,330 | +300 | +5% | 67,300 |
| 2022/10/13 | 6,060 | 6,080 | 6,030 | 6,030 | -30 | -0.5% | 44,500 |
| 2022/10/12 | 5,980 | 6,080 | 5,980 | 6,060 | +10 | +0.2% | 47,800 |
| 2022/10/11 | 6,060 | 6,120 | 5,980 | 6,050 | -170 | -2.7% | 75,500 |
| 2022/10/07 | 6,250 | 6,280 | 6,170 | 6,220 | -130 | -2% | 52,700 |
| 2022/10/06 | 6,230 | 6,400 | 6,230 | 6,350 | +60 | +1% | 91,900 |
| 2022/10/05 | 6,280 | 6,310 | 6,250 | 6,290 | +60 | +1% | 49,500 |
| 2022/10/04 | 6,060 | 6,260 | 6,010 | 6,230 | +270 | +4.5% | 57,000 |
| 2022/10/03 | 5,850 | 5,970 | 5,810 | 5,960 | -30 | -0.5% | 46,500 |
| 2022/09/30 | 5,940 | 6,060 | 5,880 | 5,990 | -20 | -0.3% | 63,900 |
| 2022/09/29 | 5,850 | 6,060 | 5,850 | 6,010 | +210 | +3.6% | 100,200 |
| 2022/09/28 | 5,590 | 5,820 | 5,560 | 5,800 | +210 | +3.8% | 141,200 |
| 2022/09/27 | 5,630 | 5,660 | 5,530 | 5,590 | -60 | -1.1% | 148,700 |
| 2022/09/26 | 5,730 | 5,780 | 5,650 | 5,650 | -190 | -3.3% | 111,500 |
651～
700
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
