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 |
|---|---|---|---|---|---|---|---|
| 2022/05/24 | 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 |
| 2022/04/26 | 6,780 | 6,850 | 6,700 | 6,800 | -30 | -0.4% | 66,500 |
| 2022/04/25 | 6,700 | 6,870 | 6,690 | 6,830 | -60 | -0.9% | 62,500 |
| 2022/04/22 | 6,770 | 6,990 | 6,770 | 6,890 | -80 | -1.1% | 58,800 |
| 2022/04/21 | 6,930 | 7,010 | 6,870 | 6,970 | +70 | +1% | 40,300 |
| 2022/04/20 | 6,900 | 6,970 | 6,840 | 6,900 | +100 | +1.5% | 36,600 |
| 2022/04/19 | 6,840 | 6,860 | 6,780 | 6,800 | ±0 | ±0% | 37,700 |
| 2022/04/18 | 6,850 | 6,940 | 6,710 | 6,800 | -150 | -2.2% | 51,500 |
| 2022/04/15 | 7,000 | 7,050 | 6,880 | 6,950 | ±0 | ±0% | 61,100 |
| 2022/04/14 | 6,980 | 6,990 | 6,880 | 6,950 | -20 | -0.3% | 45,900 |
| 2022/04/13 | 6,870 | 6,990 | 6,750 | 6,970 | +190 | +2.8% | 63,000 |
| 2022/04/12 | 6,890 | 6,960 | 6,740 | 6,780 | -150 | -2.2% | 55,200 |
| 2022/04/11 | 6,990 | 7,020 | 6,880 | 6,930 | -140 | -2% | 43,900 |
| 2022/04/08 | 7,040 | 7,150 | 6,990 | 7,070 | +130 | +1.9% | 61,600 |
| 2022/04/07 | 7,130 | 7,130 | 6,910 | 6,940 | -250 | -3.5% | 50,100 |
| 2022/04/06 | 7,270 | 7,350 | 7,180 | 7,190 | -130 | -1.8% | 70,100 |
| 2022/04/05 | 7,480 | 7,480 | 7,280 | 7,320 | -110 | -1.5% | 67,900 |
| 2022/04/04 | 7,440 | 7,460 | 7,380 | 7,430 | +20 | +0.3% | 46,600 |
| 2022/04/01 | 7,240 | 7,490 | 7,210 | 7,410 | +170 | +2.3% | 78,900 |
| 2022/03/31 | 7,500 | 7,500 | 7,210 | 7,240 | -310 | -4.1% | 66,800 |
| 2022/03/30 | 7,530 | 7,600 | 7,470 | 7,550 | +110 | +1.5% | 76,000 |
| 2022/03/29 | 7,510 | 7,510 | 7,320 | 7,440 | -30 | -0.4% | 109,300 |
| 2022/03/28 | 7,540 | 7,540 | 7,410 | 7,470 | -60 | -0.8% | 51,500 |
| 2022/03/25 | 7,490 | 7,550 | 7,430 | 7,530 | +60 | +0.8% | 52,400 |
| 2022/03/24 | 7,380 | 7,490 | 7,240 | 7,470 | +20 | +0.3% | 77,800 |
| 2022/03/23 | 7,390 | 7,470 | 7,270 | 7,450 | +120 | +1.6% | 120,000 |
| 2022/03/22 | 7,300 | 7,350 | 7,230 | 7,330 | -10 | -0.1% | 153,100 |
| 2022/03/18 | 7,290 | 7,440 | 7,260 | 7,340 | +90 | +1.2% | 137,000 |
| 2022/03/17 | 7,070 | 7,310 | 7,020 | 7,250 | +280 | +4% | 99,200 |
| 2022/03/16 | 7,130 | 7,140 | 6,910 | 6,970 | -70 | -1% | 85,800 |
| 2022/03/15 | 7,060 | 7,110 | 6,890 | 7,040 | -170 | -2.4% | 103,800 |
| 2022/03/14 | 7,260 | 7,330 | 7,200 | 7,210 | +10 | +0.1% | 122,900 |
| 2022/03/11 | 7,090 | 7,260 | 7,020 | 7,200 | -40 | -0.6% | 124,600 |
| 2022/03/10 | 7,080 | 7,250 | 7,020 | 7,240 | +370 | +5.4% | 103,700 |
| 2022/03/09 | 6,950 | 6,970 | 6,850 | 6,870 | -20 | -0.3% | 98,000 |
751～
800
件表示中 / 6246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 | 242,600円 | +8.2% | +5.1% | 2.60% | 19.87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 | 215,000円 | -5.6% | -6.6% | 3.07% | 9.72倍 | 1.08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 |
| 加藤産業 | 550,000円 | +3.3% | -2.1% | 2.55% | 14.44倍 | 1.07倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 稲畑産 | 318,500円 | +3.8% | -2.4% | 4.02% | 8.83倍 | 0.83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 |
| 第一興商 | 158,500円 | +6.3% | +2.2% | 3.60% | 12.70倍 | 1.42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 |
市場注目の銘柄
チャート関連のコラム
