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 |
|---|---|---|---|---|---|---|---|
| 2024/07/24 | 3,148 | 3,154 | 3,075 | 3,082 | -97 | -3.1% | 152,900 |
| 2024/07/23 | 3,150 | 3,184 | 3,121 | 3,179 | +66 | +2.1% | 132,700 |
| 2024/07/22 | 3,141 | 3,141 | 3,100 | 3,113 | -14 | -0.4% | 102,300 |
| 2024/07/19 | 3,159 | 3,169 | 3,110 | 3,127 | -27 | -0.9% | 100,600 |
| 2024/07/18 | 3,138 | 3,169 | 3,122 | 3,154 | +10 | +0.3% | 185,000 |
| 2024/07/17 | 3,185 | 3,207 | 3,125 | 3,144 | +27 | +0.9% | 143,400 |
| 2024/07/16 | 3,216 | 3,216 | 3,116 | 3,117 | -83 | -2.6% | 222,500 |
| 2024/07/12 | 3,110 | 3,201 | 3,066 | 3,200 | +81 | +2.6% | 154,100 |
| 2024/07/11 | 3,144 | 3,147 | 3,102 | 3,119 | +12 | +0.4% | 126,100 |
| 2024/07/10 | 3,050 | 3,108 | 3,050 | 3,107 | +31 | +1% | 139,300 |
| 2024/07/09 | 2,977 | 3,086 | 2,970 | 3,076 | +126.5 | +4.3% | 232,200 |
| 2024/07/08 | 2,958 | 2,973 | 2,937.5 | 2,949.5 | +12 | +0.4% | 134,500 |
| 2024/07/05 | 2,960 | 2,960.5 | 2,922.5 | 2,937.5 | -4 | -0.1% | 86,300 |
| 2024/07/04 | 2,948.5 | 2,957.5 | 2,907 | 2,941.5 | +9.5 | +0.3% | 106,200 |
| 2024/07/03 | 2,905 | 2,959 | 2,870 | 2,932 | +9 | +0.3% | 178,100 |
| 2024/07/02 | 2,863.5 | 2,932 | 2,847.5 | 2,923 | +45.5 | +1.6% | 239,400 |
| 2024/07/01 | 2,887 | 2,889 | 2,830.5 | 2,877.5 | +10.5 | +0.4% | 221,800 |
| 2024/06/28 | 2,856.5 | 2,894.5 | 2,834 | 2,867 | +21.5 | +0.8% | 228,000 |
| 2024/06/27 | 2,804 | 2,853 | 2,793.5 | 2,845.5 | +1.5 | +0.1% | 241,600 |
| 2024/06/26 | 2,818 | 2,844 | 2,781.5 | 2,844 | +10 | +0.4% | 208,700 |
| 2024/06/25 | 2,806.5 | 2,851 | 2,800.5 | 2,834 | +52 | +1.9% | 227,500 |
| 2024/06/24 | 2,776 | 2,804.5 | 2,734 | 2,782 | +48.5 | +1.8% | 210,200 |
| 2024/06/21 | 2,709 | 2,791 | 2,709 | 2,733.5 | +34 | +1.3% | 797,300 |
| 2024/06/20 | 2,665 | 2,709 | 2,653.5 | 2,699.5 | +46.5 | +1.8% | 141,900 |
| 2024/06/19 | 2,650 | 2,685 | 2,629 | 2,653 | +16.5 | +0.6% | 121,100 |
| 2024/06/18 | 2,663 | 2,674 | 2,630 | 2,636.5 | +23.5 | +0.9% | 112,100 |
| 2024/06/17 | 2,594 | 2,621.5 | 2,529.5 | 2,613 | -25 | -0.9% | 219,400 |
| 2024/06/14 | 2,573 | 2,643.5 | 2,573 | 2,638 | +15 | +0.6% | 252,100 |
| 2024/06/13 | 2,653.5 | 2,669.5 | 2,589.5 | 2,623 | -15 | -0.6% | 161,400 |
| 2024/06/12 | 2,632 | 2,686.5 | 2,617.5 | 2,638 | -91.5 | -3.4% | 161,600 |
| 2024/06/11 | 2,742.5 | 2,795 | 2,727 | 2,729.5 | -14 | -0.5% | 248,400 |
| 2024/06/10 | 2,670 | 2,748 | 2,662.5 | 2,743.5 | +80.5 | +3% | 221,400 |
| 2024/06/07 | 2,560 | 2,666.5 | 2,560 | 2,663 | +103 | +4% | 204,600 |
| 2024/06/06 | 2,560 | 2,592.5 | 2,536 | 2,560 | +23 | +0.9% | 161,000 |
| 2024/06/05 | 2,510 | 2,544.5 | 2,495 | 2,537 | +40.5 | +1.6% | 152,000 |
| 2024/06/04 | 2,470 | 2,506 | 2,465.5 | 2,496.5 | -10 | -0.4% | 85,400 |
| 2024/06/03 | 2,488.5 | 2,516.5 | 2,481 | 2,506.5 | +17 | +0.7% | 117,700 |
| 2024/05/31 | 2,458 | 2,495 | 2,441.5 | 2,489.5 | +56 | +2.3% | 190,100 |
| 2024/05/30 | 2,390 | 2,436.5 | 2,358 | 2,433.5 | +93.5 | +4% | 190,000 |
| 2024/05/29 | 2,369 | 2,388 | 2,336 | 2,340 | -67.5 | -2.8% | 102,900 |
| 2024/05/28 | 2,415 | 2,452 | 2,392 | 2,407.5 | -18.5 | -0.8% | 114,300 |
| 2024/05/27 | 2,373 | 2,430.5 | 2,368.5 | 2,426 | +54 | +2.3% | 132,200 |
| 2024/05/24 | 2,307.5 | 2,393 | 2,305 | 2,372 | +14.5 | +0.6% | 114,000 |
| 2024/05/23 | 2,434.5 | 2,435 | 2,356 | 2,357.5 | -79.5 | -3.3% | 131,600 |
| 2024/05/22 | 2,418 | 2,446.5 | 2,402.5 | 2,437 | +17 | +0.7% | 118,100 |
| 2024/05/21 | 2,430 | 2,447.5 | 2,390 | 2,420 | -9 | -0.4% | 131,600 |
| 2024/05/20 | 2,463.5 | 2,468.5 | 2,427.5 | 2,429 | -58 | -2.3% | 167,000 |
| 2024/05/17 | 2,510 | 2,538.5 | 2,483.5 | 2,487 | -50.5 | -2% | 108,700 |
| 2024/05/16 | 2,520 | 2,598.5 | 2,512.5 | 2,537.5 | +46.5 | +1.9% | 145,800 |
| 2024/05/15 | 2,670 | 2,671.5 | 2,463.5 | 2,491 | -181 | -6.8% | 331,500 |
251～
300
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
