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 |
---|---|---|---|---|---|---|---|
2025/08/20 | 2,548.5 | 2,567 | 2,527.5 | 2,547 | ±0 | ±0% | 76,800 |
2025/08/19 | 2,546 | 2,551 | 2,526 | 2,547 | -1.5 | -0.1% | 71,800 |
2025/08/18 | 2,520.5 | 2,567 | 2,514.5 | 2,548.5 | +25.5 | +1% | 130,300 |
2025/08/15 | 2,569.5 | 2,598 | 2,522.5 | 2,523 | -62 | -2.4% | 150,600 |
2025/08/14 | 2,619 | 2,620 | 2,577.5 | 2,585 | -29.5 | -1.1% | 153,700 |
2025/08/13 | 2,599 | 2,619.5 | 2,590 | 2,614.5 | -0.5 | ±0% | 186,500 |
2025/08/12 | 2,583 | 2,623.5 | 2,570 | 2,615 | +51 | +2% | 235,500 |
2025/08/08 | 2,504 | 2,566.5 | 2,495.5 | 2,564 | +60 | +2.4% | 204,400 |
2025/08/07 | 2,479.5 | 2,526 | 2,479.5 | 2,504 | +24.5 | +1% | 158,200 |
2025/08/06 | 2,456.5 | 2,490 | 2,437 | 2,479.5 | +20.5 | +0.8% | 169,400 |
2025/08/05 | 2,425 | 2,460 | 2,422 | 2,459 | +31 | +1.3% | 150,100 |
2025/08/04 | 2,391 | 2,445.5 | 2,367 | 2,428 | +3.5 | +0.1% | 175,600 |
2025/08/01 | 2,371 | 2,493 | 2,358 | 2,424.5 | +34 | +1.4% | 259,700 |
2025/07/31 | 2,379 | 2,419 | 2,369 | 2,390.5 | +2.5 | +0.1% | 161,900 |
2025/07/30 | 2,369 | 2,420.5 | 2,368.5 | 2,388 | +21 | +0.9% | 199,900 |
2025/07/29 | 2,377.5 | 2,390 | 2,360.5 | 2,367 | -16 | -0.7% | 132,700 |
2025/07/28 | 2,387.5 | 2,401.5 | 2,371 | 2,383 | -21.5 | -0.9% | 172,200 |
2025/07/25 | 2,403.5 | 2,416.5 | 2,384.5 | 2,404.5 | +16.5 | +0.7% | 148,900 |
2025/07/24 | 2,380 | 2,388 | 2,360 | 2,388 | +9.5 | +0.4% | 185,700 |
2025/07/23 | 2,353.5 | 2,405 | 2,346.5 | 2,378.5 | +48 | +2.1% | 168,600 |
2025/07/22 | 2,383.5 | 2,394.5 | 2,330.5 | 2,330.5 | -53 | -2.2% | 124,400 |
2025/07/18 | 2,437 | 2,444.5 | 2,383.5 | 2,383.5 | -47 | -1.9% | 108,300 |
2025/07/17 | 2,368 | 2,451 | 2,366.5 | 2,430.5 | +55.5 | +2.3% | 247,500 |
2025/07/16 | 2,375 | 2,388 | 2,367 | 2,375 | -3 | -0.1% | 126,300 |
2025/07/15 | 2,385 | 2,398 | 2,370.5 | 2,378 | -11 | -0.5% | 147,700 |
2025/07/14 | 2,368.5 | 2,402.5 | 2,365.5 | 2,389 | +9.5 | +0.4% | 129,600 |
2025/07/11 | 2,408 | 2,437.5 | 2,379.5 | 2,379.5 | -8 | -0.3% | 135,800 |
2025/07/10 | 2,385 | 2,409 | 2,376.5 | 2,387.5 | +2.5 | +0.1% | 219,500 |
2025/07/09 | 2,386.5 | 2,408 | 2,371.5 | 2,385 | +32.5 | +1.4% | 174,600 |
2025/07/08 | 2,334 | 2,363.5 | 2,320 | 2,352.5 | -14.5 | -0.6% | 294,800 |
2025/07/07 | 2,450 | 2,450 | 2,355.5 | 2,367 | -98.5 | -4% | 193,600 |
2025/07/04 | 2,482 | 2,499.5 | 2,465.5 | 2,465.5 | -34 | -1.4% | 175,400 |
2025/07/03 | 2,491 | 2,519.5 | 2,479 | 2,499.5 | -5 | -0.2% | 225,000 |
2025/07/02 | 2,500 | 2,518 | 2,494 | 2,504.5 | +25.5 | +1% | 244,300 |
2025/07/01 | 2,491 | 2,497.5 | 2,471 | 2,479 | -12 | -0.5% | 166,500 |
2025/06/30 | 2,471 | 2,505.5 | 2,443.5 | 2,491 | +17.5 | +0.7% | 248,600 |
2025/06/27 | 2,452.5 | 2,473.5 | 2,440.5 | 2,473.5 | +44.5 | +1.8% | 460,600 |
2025/06/26 | 2,420 | 2,449.5 | 2,415.5 | 2,429 | -2 | -0.1% | 166,600 |
2025/06/25 | 2,405 | 2,449 | 2,394.5 | 2,431 | +22 | +0.9% | 271,000 |
2025/06/24 | 2,420 | 2,440.5 | 2,408 | 2,409 | -6 | -0.2% | 184,500 |
2025/06/23 | 2,400 | 2,441.5 | 2,388.5 | 2,415 | +55.5 | +2.4% | 292,400 |
2025/06/20 | 2,397 | 2,397 | 2,359.5 | 2,359.5 | -50.5 | -2.1% | 148,700 |
2025/06/19 | 2,441 | 2,444.5 | 2,410 | 2,410 | -40 | -1.6% | 119,500 |
2025/06/18 | 2,433 | 2,463.5 | 2,430.5 | 2,450 | +18.5 | +0.8% | 166,800 |
2025/06/17 | 2,420 | 2,439 | 2,416 | 2,431.5 | +5.5 | +0.2% | 132,900 |
2025/06/16 | 2,425 | 2,436.5 | 2,408 | 2,426 | ±0 | ±0% | 195,500 |
2025/06/13 | 2,437 | 2,447 | 2,419 | 2,426 | -11 | -0.5% | 170,400 |
2025/06/12 | 2,460 | 2,460 | 2,437 | 2,437 | -22 | -0.9% | 159,600 |
2025/06/11 | 2,480.5 | 2,515 | 2,430 | 2,459 | +62 | +2.6% | 324,900 |
2025/06/10 | 2,452.5 | 2,467.5 | 2,397 | 2,397 | -54.5 | -2.2% | 179,100 |
1~
50
件表示中 / 6292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 | 254,700円 | +8.2% | +5.1% | 2.47% | 20.86倍 | 2.74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 |
加藤産業 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
三谷商 | 216,600円 | -5.6% | -6.6% | 3.05% | 9.79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 |
稲畑産 | 341,000円 | +3.8% | -2.4% | 3.75% | 9.34倍 | 0.87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 |
サンゲツ | 307,000円 | +4.8% | +4.8% | 5.05% | 13.88倍 | 1.60倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム