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 |
|---|---|---|---|---|---|---|---|
| 2024/10/29 | 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 |
| 2024/10/07 | 3,019 | 3,050 | 3,010 | 3,032 | +52.5 | +1.8% | 137,200 |
| 2024/10/04 | 2,958.5 | 2,993 | 2,954.5 | 2,979.5 | -6 | -0.2% | 143,500 |
| 2024/10/03 | 2,978 | 2,991 | 2,937 | 2,985.5 | +53 | +1.8% | 158,800 |
| 2024/10/02 | 2,900.5 | 2,943 | 2,896 | 2,932.5 | +39 | +1.3% | 202,500 |
| 2024/10/01 | 2,880 | 2,914.5 | 2,837 | 2,893.5 | -2.5 | -0.1% | 128,800 |
| 2024/09/30 | 2,889.5 | 2,930 | 2,875.5 | 2,896 | -43.5 | -1.5% | 141,000 |
| 2024/09/27 | 2,933.5 | 2,955 | 2,914 | 2,939.5 | -8.5 | -0.3% | 217,400 |
| 2024/09/26 | 2,881.5 | 2,956 | 2,881.5 | 2,948 | +85 | +3% | 489,400 |
| 2024/09/25 | 2,860 | 2,889.5 | 2,844 | 2,863 | +4.5 | +0.2% | 285,000 |
| 2024/09/24 | 2,881.5 | 2,881.5 | 2,836.5 | 2,858.5 | +5.5 | +0.2% | 272,100 |
| 2024/09/20 | 2,860.5 | 2,869 | 2,834 | 2,853 | +18 | +0.6% | 263,800 |
| 2024/09/19 | 2,854 | 2,876 | 2,830.5 | 2,835 | +0.5 | ±0% | 191,000 |
| 2024/09/18 | 2,812.5 | 2,846 | 2,788 | 2,834.5 | +34 | +1.2% | 176,300 |
| 2024/09/17 | 2,815 | 2,830 | 2,756.5 | 2,800.5 | +4 | +0.1% | 177,600 |
| 2024/09/13 | 2,767.5 | 2,805.5 | 2,745 | 2,796.5 | +39 | +1.4% | 218,700 |
| 2024/09/12 | 2,774.5 | 2,808.5 | 2,750.5 | 2,757.5 | +26.5 | +1% | 191,000 |
| 2024/09/11 | 2,844 | 2,850.5 | 2,702 | 2,731 | -131 | -4.6% | 207,700 |
| 2024/09/10 | 2,788 | 2,869.5 | 2,785 | 2,862 | +83.5 | +3% | 164,900 |
| 2024/09/09 | 2,749 | 2,790 | 2,745.5 | 2,778.5 | -42.5 | -1.5% | 156,100 |
| 2024/09/06 | 2,792.5 | 2,830 | 2,791 | 2,821 | +37 | +1.3% | 165,800 |
| 2024/09/05 | 2,759 | 2,812 | 2,759 | 2,784 | +24.5 | +0.9% | 158,900 |
| 2024/09/04 | 2,746.5 | 2,785 | 2,730.5 | 2,759.5 | -47 | -1.7% | 241,600 |
| 2024/09/03 | 2,773.5 | 2,825 | 2,764 | 2,806.5 | +15.5 | +0.6% | 300,500 |
| 2024/09/02 | 2,928.5 | 2,934 | 2,791 | 2,791 | -147 | -5% | 182,000 |
| 2024/08/30 | 2,976 | 2,976 | 2,928 | 2,938 | -51 | -1.7% | 251,800 |
| 2024/08/29 | 3,000 | 3,030 | 2,967 | 2,989 | -44 | -1.5% | 118,000 |
| 2024/08/28 | 3,010 | 3,039 | 2,988.5 | 3,033 | +4 | +0.1% | 113,100 |
| 2024/08/27 | 3,030 | 3,050 | 3,013 | 3,029 | +29 | +1% | 90,900 |
| 2024/08/26 | 2,997.5 | 3,021 | 2,988 | 3,000 | -7 | -0.2% | 127,900 |
| 2024/08/23 | 3,031 | 3,031 | 2,972 | 3,007 | -32 | -1.1% | 163,600 |
| 2024/08/22 | 3,059 | 3,059 | 3,010 | 3,039 | ±0 | ±0% | 91,900 |
| 2024/08/21 | 3,019 | 3,057 | 3,002 | 3,039 | -11 | -0.4% | 78,900 |
| 2024/08/20 | 3,058 | 3,070 | 3,035 | 3,050 | +5 | +0.2% | 99,000 |
| 2024/08/19 | 3,024 | 3,068 | 2,990 | 3,045 | -49 | -1.6% | 138,000 |
| 2024/08/16 | 3,075 | 3,099 | 3,030 | 3,094 | +51 | +1.7% | 102,900 |
151～
200
件表示中 / 6245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 | 243,700円 | +8.2% | +5.1% | 2.59% | 19.96倍 | 2.62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 |
| シップＨＤ | 194,000円 | +3.2% | +1.8% | 3.09% | 11.81倍 | 1.23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 |
| 加藤産業 | 548,000円 | +3.3% | -2.1% | 2.55% | 14.38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 | 322,500円 | +3.8% | -2.4% | 3.97% | 8.94倍 | 0.84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 | 160,400円 | +6.3% | +2.2% | 3.55% | 12.85倍 | 1.44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
