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 |
|---|---|---|---|---|---|---|---|
| 2022/09/22 | 5,840 | 5,940 | 5,750 | 5,840 | -90 | -1.5% | 60,400 |
| 2022/09/21 | 5,910 | 6,000 | 5,910 | 5,930 | -60 | -1% | 42,700 |
| 2022/09/20 | 5,990 | 6,020 | 5,890 | 5,990 | -10 | -0.2% | 75,200 |
| 2022/09/16 | 6,070 | 6,110 | 5,970 | 6,000 | -120 | -2% | 85,700 |
| 2022/09/15 | 6,220 | 6,230 | 6,120 | 6,120 | -100 | -1.6% | 34,100 |
| 2022/09/14 | 6,280 | 6,320 | 6,220 | 6,220 | -220 | -3.4% | 44,900 |
| 2022/09/13 | 6,480 | 6,510 | 6,410 | 6,440 | -130 | -2% | 36,600 |
| 2022/09/12 | 6,540 | 6,570 | 6,480 | 6,570 | +160 | +2.5% | 20,500 |
| 2022/09/09 | 6,250 | 6,420 | 6,230 | 6,410 | +110 | +1.7% | 67,000 |
| 2022/09/08 | 6,310 | 6,320 | 6,250 | 6,300 | +170 | +2.8% | 61,300 |
| 2022/09/07 | 6,160 | 6,180 | 6,090 | 6,130 | -70 | -1.1% | 54,900 |
| 2022/09/06 | 6,380 | 6,380 | 6,200 | 6,200 | -170 | -2.7% | 38,300 |
| 2022/09/05 | 6,420 | 6,520 | 6,350 | 6,370 | -20 | -0.3% | 56,200 |
| 2022/09/02 | 6,510 | 6,520 | 6,350 | 6,390 | -40 | -0.6% | 61,000 |
| 2022/09/01 | 6,340 | 6,460 | 6,340 | 6,430 | ±0 | ±0% | 52,200 |
| 2022/08/31 | 6,310 | 6,430 | 6,240 | 6,430 | +60 | +0.9% | 80,100 |
| 2022/08/30 | 6,440 | 6,460 | 6,330 | 6,370 | -40 | -0.6% | 71,800 |
| 2022/08/29 | 6,450 | 6,480 | 6,390 | 6,410 | -240 | -3.6% | 70,300 |
| 2022/08/26 | 6,720 | 6,720 | 6,630 | 6,650 | +50 | +0.8% | 49,000 |
| 2022/08/25 | 6,440 | 6,630 | 6,440 | 6,600 | +170 | +2.6% | 54,900 |
| 2022/08/24 | 6,390 | 6,470 | 6,360 | 6,430 | +40 | +0.6% | 36,800 |
| 2022/08/23 | 6,330 | 6,440 | 6,240 | 6,390 | -30 | -0.5% | 57,100 |
| 2022/08/22 | 6,400 | 6,470 | 6,370 | 6,420 | -70 | -1.1% | 66,500 |
| 2022/08/19 | 6,500 | 6,560 | 6,480 | 6,490 | -10 | -0.2% | 34,900 |
| 2022/08/18 | 6,480 | 6,520 | 6,430 | 6,500 | -80 | -1.2% | 40,800 |
| 2022/08/17 | 6,500 | 6,580 | 6,420 | 6,580 | +70 | +1.1% | 61,500 |
| 2022/08/16 | 6,620 | 6,680 | 6,480 | 6,510 | -130 | -2% | 37,100 |
| 2022/08/15 | 6,670 | 6,670 | 6,570 | 6,640 | -30 | -0.4% | 26,100 |
| 2022/08/12 | 6,680 | 6,790 | 6,590 | 6,670 | +30 | +0.5% | 48,200 |
| 2022/08/10 | 6,640 | 6,710 | 6,520 | 6,640 | +90 | +1.4% | 78,200 |
| 2022/08/09 | 6,580 | 6,670 | 6,510 | 6,550 | +70 | +1.1% | 57,000 |
| 2022/08/08 | 6,610 | 6,610 | 6,460 | 6,480 | -180 | -2.7% | 43,100 |
| 2022/08/05 | 6,460 | 6,670 | 6,460 | 6,660 | +210 | +3.3% | 69,900 |
| 2022/08/04 | 6,560 | 6,570 | 6,380 | 6,450 | -110 | -1.7% | 69,700 |
| 2022/08/03 | 6,570 | 6,600 | 6,510 | 6,560 | -10 | -0.2% | 66,000 |
| 2022/08/02 | 6,650 | 6,720 | 6,560 | 6,570 | -120 | -1.8% | 112,000 |
| 2022/08/01 | 6,280 | 6,700 | 6,230 | 6,690 | +400 | +6.4% | 117,100 |
| 2022/07/29 | 6,310 | 6,380 | 6,260 | 6,290 | -40 | -0.6% | 66,300 |
| 2022/07/28 | 6,310 | 6,360 | 6,240 | 6,330 | ±0 | ±0% | 67,400 |
| 2022/07/27 | 6,360 | 6,400 | 6,280 | 6,330 | +40 | +0.6% | 34,000 |
| 2022/07/26 | 6,350 | 6,350 | 6,270 | 6,290 | -80 | -1.3% | 28,100 |
| 2022/07/25 | 6,260 | 6,420 | 6,260 | 6,370 | +80 | +1.3% | 54,000 |
| 2022/07/22 | 6,250 | 6,310 | 6,210 | 6,290 | +40 | +0.6% | 44,100 |
| 2022/07/21 | 6,210 | 6,280 | 6,200 | 6,250 | -30 | -0.5% | 26,300 |
| 2022/07/20 | 6,310 | 6,310 | 6,210 | 6,280 | +70 | +1.1% | 55,700 |
| 2022/07/19 | 6,320 | 6,320 | 6,120 | 6,210 | -100 | -1.6% | 58,800 |
| 2022/07/15 | 6,310 | 6,390 | 6,250 | 6,310 | +100 | +1.6% | 66,400 |
| 2022/07/14 | 6,140 | 6,230 | 6,110 | 6,210 | +100 | +1.6% | 55,200 |
| 2022/07/13 | 6,150 | 6,150 | 6,080 | 6,110 | +60 | +1% | 49,600 |
| 2022/07/12 | 6,150 | 6,190 | 6,020 | 6,050 | -90 | -1.5% | 74,700 |
701～
750
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
