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 |
|---|---|---|---|---|---|---|---|
| 2025/01/15 | 2,363.5 | 2,392 | 2,356 | 2,375.5 | +25.5 | +1.1% | 1,433,700 |
| 2025/01/14 | 2,315 | 2,368 | 2,311.5 | 2,350 | +9.5 | +0.4% | 704,700 |
| 2025/01/10 | 2,342 | 2,366 | 2,332.5 | 2,340.5 | -6 | -0.3% | 354,600 |
| 2025/01/09 | 2,385 | 2,409 | 2,342 | 2,346.5 | -63.5 | -2.6% | 449,800 |
| 2025/01/08 | 2,373.5 | 2,427.5 | 2,371 | 2,410 | +21 | +0.9% | 742,200 |
| 2025/01/07 | 2,305.5 | 2,392 | 2,305.5 | 2,389 | -161.5 | -6.3% | 1,528,500 |
| 2025/01/06 | 2,630 | 2,630 | 2,544 | 2,550.5 | -100.5 | -3.8% | 207,100 |
| 2024/12/30 | 2,699 | 2,699 | 2,644.5 | 2,651 | -39 | -1.4% | 74,900 |
| 2024/12/27 | 2,699.5 | 2,730 | 2,666 | 2,690 | +22.5 | +0.8% | 129,400 |
| 2024/12/26 | 2,639.5 | 2,679.5 | 2,624 | 2,667.5 | +34.5 | +1.3% | 122,200 |
| 2024/12/25 | 2,666 | 2,666.5 | 2,607.5 | 2,633 | -33 | -1.2% | 64,900 |
| 2024/12/24 | 2,690 | 2,690 | 2,651.5 | 2,666 | -24 | -0.9% | 72,400 |
| 2024/12/23 | 2,659 | 2,705.5 | 2,642.5 | 2,690 | +1.5 | +0.1% | 86,700 |
| 2024/12/20 | 2,759.5 | 2,759.5 | 2,683 | 2,688.5 | -67.5 | -2.4% | 117,900 |
| 2024/12/19 | 2,708.5 | 2,770 | 2,678.5 | 2,756 | -2.5 | -0.1% | 63,400 |
| 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 |
1～
50
件表示中 / 6145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 | 237,500円 | +6.0% | +7.2% | 2.40% | 21.12倍 | 2.60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 |
| 阪和興 | 470,000円 | +15.1% | +24.3% | 4.47% | 4.41倍 | 0.52倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 第一興商 | 175,500円 | +4.1% | -3.4% | 3.25% | 11.32倍 | 1.65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 |
| エネクス | 158,700円 | -9.2% | -9.7% | 3.53% | 13.26倍 | 1.07倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 三谷商 | 199,400円 | -6.1% | -6.5% | 2.86% | 10.50倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
