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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 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 |
| 2024/08/15 | 3,071 | 3,071 | 3,012 | 3,043 | -34 | -1.1% | 91,700 |
| 2024/08/14 | 3,051 | 3,084 | 3,020 | 3,077 | +40 | +1.3% | 118,100 |
| 2024/08/13 | 3,018 | 3,047 | 2,991 | 3,037 | +69 | +2.3% | 135,400 |
| 2024/08/09 | 3,000 | 3,021 | 2,931.5 | 2,968 | +30 | +1% | 146,400 |
| 2024/08/08 | 2,882 | 2,973.5 | 2,832 | 2,938 | +11 | +0.4% | 142,500 |
| 2024/08/07 | 2,825 | 3,006 | 2,825 | 2,927 | +77 | +2.7% | 144,500 |
| 2024/08/06 | 2,800 | 2,889.5 | 2,729.5 | 2,850 | +212.5 | +8.1% | 318,000 |
| 2024/08/05 | 2,757 | 2,823.5 | 2,578 | 2,637.5 | -217.5 | -7.6% | 230,600 |
| 2024/08/02 | 2,961.5 | 2,963 | 2,848 | 2,855 | -161 | -5.3% | 339,500 |
| 2024/08/01 | 3,134 | 3,135 | 2,944.5 | 3,016 | -229 | -7.1% | 411,300 |
| 2024/07/31 | 3,205 | 3,247 | 3,148 | 3,245 | +22 | +0.7% | 234,300 |
| 2024/07/30 | 3,224 | 3,233 | 3,179 | 3,223 | -8 | -0.2% | 118,200 |
| 2024/07/29 | 3,197 | 3,233 | 3,151 | 3,231 | +102 | +3.3% | 102,400 |
| 2024/07/26 | 3,110 | 3,144 | 3,085 | 3,129 | +22 | +0.7% | 91,300 |
| 2024/07/25 | 3,081 | 3,136 | 3,070 | 3,107 | +25 | +0.8% | 117,000 |
201～
250
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
