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 |
|---|---|---|---|---|---|---|---|
| 2022/03/08 | 6,830 | 6,990 | 6,800 | 6,890 | -10 | -0.1% | 82,200 |
| 2022/03/07 | 6,870 | 6,960 | 6,840 | 6,900 | -170 | -2.4% | 106,000 |
| 2022/03/04 | 7,270 | 7,310 | 7,020 | 7,070 | -130 | -1.8% | 70,000 |
| 2022/03/03 | 7,320 | 7,320 | 7,200 | 7,200 | +30 | +0.4% | 75,400 |
| 2022/03/02 | 7,100 | 7,290 | 7,100 | 7,170 | -30 | -0.4% | 72,700 |
| 2022/03/01 | 7,070 | 7,240 | 7,050 | 7,200 | +290 | +4.2% | 78,200 |
| 2022/02/28 | 6,740 | 6,920 | 6,570 | 6,910 | +110 | +1.6% | 90,100 |
| 2022/02/25 | 6,900 | 6,940 | 6,670 | 6,800 | -60 | -0.9% | 93,800 |
| 2022/02/24 | 6,600 | 6,910 | 6,560 | 6,860 | +200 | +3% | 160,400 |
| 2022/02/22 | 6,560 | 6,690 | 6,530 | 6,660 | ±0 | ±0% | 159,400 |
| 2022/02/21 | 6,440 | 6,710 | 6,350 | 6,660 | +160 | +2.5% | 96,200 |
| 2022/02/18 | 6,410 | 6,540 | 6,360 | 6,500 | +70 | +1.1% | 55,600 |
| 2022/02/17 | 6,510 | 6,520 | 6,340 | 6,430 | -80 | -1.2% | 47,500 |
| 2022/02/16 | 6,580 | 6,580 | 6,450 | 6,510 | +120 | +1.9% | 65,800 |
| 2022/02/15 | 6,510 | 6,510 | 6,250 | 6,390 | +50 | +0.8% | 88,600 |
| 2022/02/14 | 6,340 | 6,410 | 6,260 | 6,340 | -160 | -2.5% | 76,400 |
| 2022/02/10 | 6,460 | 6,570 | 6,420 | 6,500 | +210 | +3.3% | 96,600 |
| 2022/02/09 | 6,270 | 6,300 | 6,150 | 6,290 | +120 | +1.9% | 43,300 |
| 2022/02/08 | 6,270 | 6,360 | 6,160 | 6,170 | +50 | +0.8% | 90,000 |
| 2022/02/07 | 6,200 | 6,260 | 6,030 | 6,120 | -50 | -0.8% | 54,600 |
| 2022/02/04 | 6,120 | 6,230 | 6,050 | 6,170 | +60 | +1% | 101,000 |
| 2022/02/03 | 6,030 | 6,210 | 6,030 | 6,110 | -40 | -0.7% | 131,000 |
| 2022/02/02 | 6,000 | 6,190 | 5,930 | 6,150 | +350 | +6% | 117,700 |
| 2022/02/01 | 5,650 | 6,050 | 5,650 | 5,800 | +150 | +2.7% | 155,100 |
| 2022/01/31 | 5,600 | 5,690 | 5,560 | 5,650 | +60 | +1.1% | 132,000 |
| 2022/01/28 | 5,610 | 5,690 | 5,440 | 5,590 | -50 | -0.9% | 106,700 |
| 2022/01/27 | 5,840 | 5,870 | 5,590 | 5,640 | -180 | -3.1% | 111,000 |
| 2022/01/26 | 5,730 | 5,890 | 5,730 | 5,820 | +110 | +1.9% | 78,100 |
| 2022/01/25 | 5,840 | 5,920 | 5,640 | 5,710 | -110 | -1.9% | 109,900 |
| 2022/01/24 | 5,740 | 5,880 | 5,730 | 5,820 | +20 | +0.3% | 136,000 |
| 2022/01/21 | 5,780 | 5,840 | 5,710 | 5,800 | -40 | -0.7% | 127,100 |
| 2022/01/20 | 5,800 | 5,990 | 5,770 | 5,840 | ±0 | ±0% | 124,800 |
| 2022/01/19 | 6,030 | 6,140 | 5,800 | 5,840 | -340 | -5.5% | 137,700 |
| 2022/01/18 | 6,180 | 6,250 | 6,100 | 6,180 | -30 | -0.5% | 112,000 |
| 2022/01/17 | 6,280 | 6,290 | 6,100 | 6,210 | -140 | -2.2% | 143,900 |
| 2022/01/14 | 6,550 | 6,560 | 6,310 | 6,350 | -350 | -5.2% | 130,900 |
| 2022/01/13 | 6,940 | 6,940 | 6,700 | 6,700 | -260 | -3.7% | 62,800 |
| 2022/01/12 | 6,920 | 7,010 | 6,840 | 6,960 | +120 | +1.8% | 48,100 |
| 2022/01/11 | 6,880 | 6,980 | 6,820 | 6,840 | -70 | -1% | 48,100 |
| 2022/01/07 | 6,890 | 6,970 | 6,810 | 6,910 | +20 | +0.3% | 71,700 |
| 2022/01/06 | 7,200 | 7,200 | 6,870 | 6,890 | -310 | -4.3% | 64,300 |
| 2022/01/05 | 7,410 | 7,410 | 7,170 | 7,200 | -300 | -4% | 101,800 |
| 2022/01/04 | 7,850 | 7,890 | 7,490 | 7,500 | -210 | -2.7% | 103,100 |
| 2021/12/30 | 7,520 | 7,710 | 7,440 | 7,710 | +140 | +1.8% | 48,100 |
| 2021/12/29 | 7,500 | 7,630 | 7,220 | 7,570 | -7,710 | -50.5% | 36,800 |
| 2021/12/28 | 15,900 | 15,900 | 14,810 | 15,280 | -420 | -2.7% | 31,300 |
| 2021/12/27 | 15,450 | 15,760 | 15,390 | 15,700 | +310 | +2% | 24,900 |
| 2021/12/24 | 15,200 | 15,430 | 15,200 | 15,390 | +260 | +1.7% | 20,700 |
| 2021/12/23 | 15,040 | 15,170 | 15,030 | 15,130 | +300 | +2% | 30,600 |
| 2021/12/22 | 14,920 | 14,940 | 14,780 | 14,830 | -110 | -0.7% | 27,600 |
801～
850
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
