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 |
|---|---|---|---|---|---|---|---|
| 2022/07/11 | 6,180 | 6,210 | 6,050 | 6,140 | +140 | +2.3% | 72,500 |
| 2022/07/08 | 6,000 | 6,100 | 5,900 | 6,000 | +160 | +2.7% | 110,700 |
| 2022/07/07 | 5,780 | 5,930 | 5,680 | 5,840 | +90 | +1.6% | 72,900 |
| 2022/07/06 | 5,650 | 5,810 | 5,640 | 5,750 | +130 | +2.3% | 70,100 |
| 2022/07/05 | 5,600 | 5,720 | 5,600 | 5,620 | +120 | +2.2% | 104,200 |
| 2022/07/04 | 5,640 | 5,660 | 5,430 | 5,500 | -50 | -0.9% | 153,900 |
| 2022/07/01 | 5,430 | 5,580 | 5,430 | 5,550 | +200 | +3.7% | 165,100 |
| 2022/06/30 | 5,600 | 5,600 | 5,320 | 5,350 | -170 | -3.1% | 248,000 |
| 2022/06/29 | 5,590 | 5,590 | 5,470 | 5,520 | -220 | -3.8% | 208,500 |
| 2022/06/28 | 5,790 | 5,870 | 5,630 | 5,740 | -50 | -0.9% | 142,700 |
| 2022/06/27 | 5,830 | 5,830 | 5,680 | 5,790 | -140 | -2.4% | 75,500 |
| 2022/06/24 | 5,750 | 5,930 | 5,730 | 5,930 | +280 | +5% | 87,800 |
| 2022/06/23 | 5,600 | 5,740 | 5,580 | 5,650 | +80 | +1.4% | 74,900 |
| 2022/06/22 | 5,700 | 5,710 | 5,540 | 5,570 | -90 | -1.6% | 104,900 |
| 2022/06/21 | 5,650 | 5,710 | 5,620 | 5,660 | +90 | +1.6% | 90,500 |
| 2022/06/20 | 5,560 | 5,660 | 5,520 | 5,570 | +80 | +1.5% | 73,500 |
| 2022/06/17 | 5,480 | 5,580 | 5,460 | 5,490 | -170 | -3% | 119,900 |
| 2022/06/16 | 5,830 | 5,840 | 5,620 | 5,660 | -70 | -1.2% | 84,400 |
| 2022/06/15 | 5,760 | 5,770 | 5,690 | 5,730 | -130 | -2.2% | 66,700 |
| 2022/06/14 | 5,910 | 5,940 | 5,800 | 5,860 | -180 | -3% | 63,500 |
| 2022/06/13 | 5,970 | 6,090 | 5,970 | 6,040 | -80 | -1.3% | 41,000 |
| 2022/06/10 | 6,180 | 6,230 | 6,060 | 6,120 | -90 | -1.4% | 84,400 |
| 2022/06/09 | 6,130 | 6,270 | 6,110 | 6,210 | +80 | +1.3% | 54,800 |
| 2022/06/08 | 6,080 | 6,140 | 6,050 | 6,130 | +230 | +3.9% | 53,400 |
| 2022/06/07 | 5,950 | 6,020 | 5,890 | 5,900 | -40 | -0.7% | 57,900 |
| 2022/06/06 | 5,870 | 5,960 | 5,820 | 5,940 | -30 | -0.5% | 104,800 |
| 2022/06/03 | 5,970 | 6,070 | 5,930 | 5,970 | +100 | +1.7% | 90,100 |
| 2022/06/02 | 6,210 | 6,220 | 5,870 | 5,870 | -480 | -7.6% | 88,800 |
| 2022/06/01 | 6,200 | 6,410 | 6,200 | 6,350 | +70 | +1.1% | 57,600 |
| 2022/05/31 | 6,500 | 6,500 | 6,260 | 6,280 | -270 | -4.1% | 91,500 |
| 2022/05/30 | 6,420 | 6,570 | 6,370 | 6,550 | +210 | +3.3% | 148,300 |
| 2022/05/27 | 6,440 | 6,460 | 6,290 | 6,340 | -10 | -0.2% | 49,500 |
| 2022/05/26 | 6,430 | 6,550 | 6,340 | 6,350 | -120 | -1.9% | 54,100 |
| 2022/05/25 | 6,490 | 6,560 | 6,430 | 6,470 | -20 | -0.3% | 38,900 |
| 2022/05/24 | 6,540 | 6,630 | 6,480 | 6,490 | -250 | -3.7% | 47,500 |
| 2022/05/23 | 6,670 | 6,770 | 6,620 | 6,740 | +230 | +3.5% | 48,700 |
| 2022/05/20 | 6,500 | 6,600 | 6,410 | 6,510 | +10 | +0.2% | 96,700 |
| 2022/05/19 | 6,460 | 6,530 | 6,410 | 6,500 | -160 | -2.4% | 57,300 |
| 2022/05/18 | 6,550 | 6,670 | 6,480 | 6,660 | +110 | +1.7% | 37,400 |
| 2022/05/17 | 6,370 | 6,560 | 6,320 | 6,550 | +210 | +3.3% | 45,700 |
| 2022/05/16 | 6,630 | 6,670 | 6,290 | 6,340 | +10 | +0.2% | 86,200 |
| 2022/05/13 | 6,120 | 6,330 | 6,000 | 6,330 | +240 | +3.9% | 84,900 |
| 2022/05/12 | 6,130 | 6,210 | 6,060 | 6,090 | -170 | -2.7% | 72,100 |
| 2022/05/11 | 6,300 | 6,400 | 6,220 | 6,260 | -140 | -2.2% | 116,000 |
| 2022/05/10 | 6,380 | 6,420 | 6,250 | 6,400 | -80 | -1.2% | 59,200 |
| 2022/05/09 | 6,650 | 6,660 | 6,480 | 6,480 | -260 | -3.9% | 43,300 |
| 2022/05/06 | 6,850 | 6,900 | 6,730 | 6,740 | -160 | -2.3% | 59,200 |
| 2022/05/02 | 6,930 | 6,960 | 6,850 | 6,900 | -30 | -0.4% | 32,800 |
| 2022/04/28 | 6,770 | 6,950 | 6,770 | 6,930 | +110 | +1.6% | 50,800 |
| 2022/04/27 | 6,720 | 6,870 | 6,700 | 6,820 | +20 | +0.3% | 132,700 |
751～
800
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
