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 |
---|---|---|---|---|---|---|---|
2025/04/07 | 2,190 | 2,263.5 | 2,158.5 | 2,200.5 | -67 | -3% | 364,800 |
2025/04/04 | 2,282 | 2,286 | 2,236 | 2,267.5 | -28.5 | -1.2% | 214,500 |
2025/04/03 | 2,288.5 | 2,325.5 | 2,273 | 2,296 | -6 | -0.3% | 190,000 |
2025/04/02 | 2,338.5 | 2,338.5 | 2,287 | 2,302 | -33 | -1.4% | 168,400 |
2025/04/01 | 2,335 | 2,341 | 2,322 | 2,335 | +17.5 | +0.8% | 168,400 |
2025/03/31 | 2,341.5 | 2,350 | 2,285 | 2,317.5 | -53.5 | -2.3% | 208,800 |
2025/03/28 | 2,389 | 2,399 | 2,347.5 | 2,371 | -70 | -2.9% | 189,900 |
2025/03/27 | 2,419 | 2,441 | 2,415 | 2,441 | +24 | +1% | 156,300 |
2025/03/26 | 2,425 | 2,435 | 2,407.5 | 2,417 | -3.5 | -0.1% | 183,400 |
2025/03/25 | 2,386 | 2,420.5 | 2,384 | 2,420.5 | +22.5 | +0.9% | 89,300 |
2025/03/24 | 2,398 | 2,419.5 | 2,367 | 2,398 | +14 | +0.6% | 97,700 |
2025/03/21 | 2,407.5 | 2,431 | 2,378.5 | 2,384 | -23.5 | -1% | 144,400 |
2025/03/19 | 2,390.5 | 2,425 | 2,390 | 2,407.5 | +13.5 | +0.6% | 74,700 |
2025/03/18 | 2,394 | 2,415 | 2,384 | 2,394 | +32 | +1.4% | 183,000 |
2025/03/17 | 2,371.5 | 2,384 | 2,361 | 2,362 | -4 | -0.2% | 175,500 |
2025/03/14 | 2,392 | 2,402 | 2,365.5 | 2,366 | -42.5 | -1.8% | 168,700 |
2025/03/13 | 2,400 | 2,419 | 2,377 | 2,408.5 | -18.5 | -0.8% | 174,400 |
2025/03/12 | 2,402 | 2,451 | 2,402 | 2,427 | +43.5 | +1.8% | 258,700 |
2025/03/11 | 2,391 | 2,393 | 2,369 | 2,383.5 | -17.5 | -0.7% | 155,000 |
2025/03/10 | 2,388.5 | 2,419 | 2,362 | 2,401 | +6 | +0.3% | 146,500 |
2025/03/07 | 2,360.5 | 2,395.5 | 2,341 | 2,395 | +16 | +0.7% | 176,000 |
2025/03/06 | 2,369 | 2,379 | 2,353.5 | 2,379 | +56.5 | +2.4% | 147,200 |
2025/03/05 | 2,303 | 2,344 | 2,296.5 | 2,322.5 | -26.5 | -1.1% | 287,900 |
2025/03/04 | 2,345 | 2,359 | 2,323.5 | 2,349 | +12 | +0.5% | 203,300 |
2025/03/03 | 2,306 | 2,342 | 2,296 | 2,337 | +31.5 | +1.4% | 228,400 |
2025/02/28 | 2,345 | 2,353.5 | 2,272.5 | 2,305.5 | -51.5 | -2.2% | 374,000 |
2025/02/27 | 2,384 | 2,384 | 2,349 | 2,357 | -48 | -2% | 250,600 |
2025/02/26 | 2,413.5 | 2,431.5 | 2,390 | 2,405 | -7 | -0.3% | 190,700 |
2025/02/25 | 2,383 | 2,412 | 2,378.5 | 2,412 | +2 | +0.1% | 118,000 |
2025/02/21 | 2,400 | 2,412 | 2,383 | 2,410 | -8 | -0.3% | 125,600 |
2025/02/20 | 2,460 | 2,461.5 | 2,409 | 2,418 | -63.5 | -2.6% | 120,700 |
2025/02/19 | 2,477 | 2,491 | 2,466.5 | 2,481.5 | -1 | ±0% | 62,400 |
2025/02/18 | 2,494.5 | 2,512.5 | 2,481 | 2,482.5 | -5 | -0.2% | 95,300 |
2025/02/17 | 2,516.5 | 2,530 | 2,482 | 2,487.5 | -4.5 | -0.2% | 124,200 |
2025/02/14 | 2,509 | 2,515.5 | 2,485 | 2,492 | -17 | -0.7% | 98,100 |
2025/02/13 | 2,488.5 | 2,527 | 2,488.5 | 2,509 | +17.5 | +0.7% | 118,300 |
2025/02/12 | 2,468 | 2,496 | 2,445 | 2,491.5 | +2.5 | +0.1% | 140,200 |
2025/02/10 | 2,488.5 | 2,502.5 | 2,469 | 2,489 | -13.5 | -0.5% | 115,800 |
2025/02/07 | 2,519 | 2,532.5 | 2,491 | 2,502.5 | -23.5 | -0.9% | 111,700 |
2025/02/06 | 2,467 | 2,529.5 | 2,467 | 2,526 | +93 | +3.8% | 235,100 |
2025/02/05 | 2,488 | 2,496 | 2,420.5 | 2,433 | -63 | -2.5% | 211,000 |
2025/02/04 | 2,507 | 2,541.5 | 2,487.5 | 2,496 | +39 | +1.6% | 223,900 |
2025/02/03 | 2,525 | 2,556.5 | 2,450 | 2,457 | -92 | -3.6% | 342,400 |
2025/01/31 | 2,570.5 | 2,575.5 | 2,547.5 | 2,549 | -21.5 | -0.8% | 211,800 |
2025/01/30 | 2,562.5 | 2,577 | 2,538 | 2,570.5 | -1.5 | -0.1% | 155,000 |
2025/01/29 | 2,581.5 | 2,592.5 | 2,564.5 | 2,572 | -20 | -0.8% | 230,500 |
2025/01/28 | 2,574 | 2,621 | 2,572 | 2,592 | +35.5 | +1.4% | 347,200 |
2025/01/27 | 2,560 | 2,577.5 | 2,547.5 | 2,556.5 | +38.5 | +1.5% | 261,500 |
2025/01/24 | 2,507 | 2,559.5 | 2,500 | 2,518 | +35 | +1.4% | 429,400 |
2025/01/23 | 2,500 | 2,509 | 2,458 | 2,483 | -24.5 | -1% | 558,600 |
1~
50
件表示中 / 6200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 | 220,000円 | +6.0% | +7.2% | 2.82% | 19.56倍 | 2.41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 |
因幡電産 | 336,900円 | +4.8% | +5.4% | 3.86% | 11.50倍 | 1.13倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は2割超 |
シップHD | 187,500円 | +1.4% | +3.1% | 3.09% | 11.79倍 | 1.26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 |
兼 松 | 206,700円 | +11.6% | +7.4% | 5.08% | 6.40倍 | 1.03倍 |
|
老舗商社。電子・IT、食料、鉄鋼・プラント事業の3本柱。資源権益への投資はせず、堅実経営 |
阪和興 | 407,500円 | +15.1% | +24.3% | 5.15% | 3.83倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム