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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 2,779.5 | 2,781 | 2,747.5 | 2,758.5 | -1.5 | -0.1% | 54,900 |
| 2024/12/17 | 2,800 | 2,800 | 2,754 | 2,760 | -39 | -1.4% | 73,300 |
| 2024/12/16 | 2,820 | 2,822 | 2,755.5 | 2,799 | -29 | -1% | 77,800 |
| 2024/12/13 | 2,777.5 | 2,840 | 2,773 | 2,828 | +13 | +0.5% | 137,300 |
| 2024/12/12 | 2,829.5 | 2,845.5 | 2,807 | 2,815 | +15 | +0.5% | 91,400 |
| 2024/12/11 | 2,810 | 2,825 | 2,785 | 2,800 | -1.5 | -0.1% | 74,800 |
| 2024/12/10 | 2,800 | 2,828.5 | 2,784 | 2,801.5 | +7.5 | +0.3% | 84,200 |
| 2024/12/09 | 2,762.5 | 2,798.5 | 2,759 | 2,794 | +45.5 | +1.7% | 105,400 |
| 2024/12/06 | 2,765 | 2,780.5 | 2,701.5 | 2,748.5 | +11 | +0.4% | 103,200 |
| 2024/12/05 | 2,778 | 2,795 | 2,727.5 | 2,737.5 | -18.5 | -0.7% | 62,600 |
| 2024/12/04 | 2,752 | 2,792 | 2,741 | 2,756 | +4 | +0.1% | 99,400 |
| 2024/12/03 | 2,690 | 2,794 | 2,690 | 2,752 | +47.5 | +1.8% | 149,300 |
| 2024/12/02 | 2,704 | 2,710 | 2,666.5 | 2,704.5 | -14 | -0.5% | 90,000 |
| 2024/11/29 | 2,725.5 | 2,758 | 2,701.5 | 2,718.5 | -37.5 | -1.4% | 60,000 |
| 2024/11/28 | 2,726.5 | 2,773 | 2,699.5 | 2,756 | +44 | +1.6% | 111,000 |
| 2024/11/27 | 2,727 | 2,748 | 2,676 | 2,712 | -3 | -0.1% | 145,000 |
| 2024/11/26 | 2,684 | 2,734.5 | 2,679.5 | 2,715 | +50 | +1.9% | 146,000 |
| 2024/11/25 | 2,752.5 | 2,764 | 2,665 | 2,665 | -85.5 | -3.1% | 236,600 |
| 2024/11/22 | 2,797 | 2,825 | 2,738 | 2,750.5 | -76.5 | -2.7% | 108,900 |
| 2024/11/21 | 2,791 | 2,835.5 | 2,777 | 2,827 | +35 | +1.3% | 72,300 |
| 2024/11/20 | 2,783 | 2,805.5 | 2,745.5 | 2,792 | -41 | -1.4% | 106,600 |
| 2024/11/19 | 2,872.5 | 2,901 | 2,833 | 2,833 | +60.5 | +2.2% | 145,800 |
| 2024/11/18 | 2,757 | 2,795 | 2,729.5 | 2,772.5 | +12 | +0.4% | 112,100 |
| 2024/11/15 | 2,779.5 | 2,783.5 | 2,730 | 2,760.5 | -12.5 | -0.5% | 71,100 |
| 2024/11/14 | 2,800 | 2,820.5 | 2,773 | 2,773 | -47.5 | -1.7% | 75,200 |
| 2024/11/13 | 2,817.5 | 2,839 | 2,809 | 2,820.5 | -10.5 | -0.4% | 84,900 |
| 2024/11/12 | 2,881 | 2,900 | 2,811 | 2,831 | -50 | -1.7% | 104,600 |
| 2024/11/11 | 2,858 | 2,899.5 | 2,858 | 2,881 | -16 | -0.6% | 62,500 |
| 2024/11/08 | 2,904 | 2,947 | 2,871 | 2,897 | +53.5 | +1.9% | 111,200 |
| 2024/11/07 | 2,880 | 2,903 | 2,832.5 | 2,843.5 | -25.5 | -0.9% | 96,900 |
| 2024/11/06 | 2,840 | 2,935 | 2,839.5 | 2,869 | +57 | +2% | 123,700 |
| 2024/11/05 | 2,735 | 2,842.5 | 2,709.5 | 2,812 | +104.5 | +3.9% | 122,500 |
| 2024/11/01 | 2,722 | 2,787.5 | 2,672 | 2,707.5 | -167 | -5.8% | 157,600 |
| 2024/10/31 | 2,873 | 2,892 | 2,853 | 2,874.5 | +11 | +0.4% | 108,300 |
| 2024/10/30 | 2,858 | 2,875 | 2,823 | 2,863.5 | -1 | ±0% | 168,000 |
| 2024/10/29 | 2,852 | 2,873 | 2,818.5 | 2,864.5 | +27.5 | +1% | 66,900 |
| 2024/10/28 | 2,850 | 2,881.5 | 2,823 | 2,837 | -12 | -0.4% | 78,300 |
| 2024/10/25 | 2,911 | 2,921 | 2,820 | 2,849 | -33 | -1.1% | 74,800 |
| 2024/10/24 | 2,883.5 | 2,912 | 2,871 | 2,882 | -16.5 | -0.6% | 127,400 |
| 2024/10/23 | 2,967.5 | 2,973 | 2,878.5 | 2,898.5 | -42.5 | -1.4% | 84,000 |
| 2024/10/22 | 3,026 | 3,026 | 2,935.5 | 2,941 | -99 | -3.3% | 109,800 |
| 2024/10/21 | 3,060 | 3,076 | 3,030 | 3,040 | -2 | -0.1% | 92,800 |
| 2024/10/18 | 3,045 | 3,095 | 3,030 | 3,042 | -17 | -0.6% | 88,300 |
| 2024/10/17 | 3,085 | 3,096 | 3,039 | 3,059 | -16 | -0.5% | 105,800 |
| 2024/10/16 | 3,082 | 3,137 | 3,068 | 3,075 | -53 | -1.7% | 69,300 |
| 2024/10/15 | 3,102 | 3,144 | 3,090 | 3,128 | +68 | +2.2% | 146,700 |
| 2024/10/11 | 3,046 | 3,077 | 3,016 | 3,060 | +19 | +0.6% | 104,900 |
| 2024/10/10 | 3,139 | 3,157 | 3,001 | 3,041 | -108 | -3.4% | 131,700 |
| 2024/10/09 | 3,100 | 3,167 | 3,100 | 3,149 | +51 | +1.6% | 92,300 |
| 2024/10/08 | 3,012 | 3,098 | 3,012 | 3,098 | +66 | +2.2% | 117,200 |
151～
200
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
