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 |
|---|---|---|---|---|---|---|---|
| 2023/06/15 | 5,883 | 5,949 | 5,847 | 5,893 | -38 | -0.6% | 88,500 |
| 2023/06/14 | 5,890 | 5,952 | 5,818 | 5,931 | +125 | +2.2% | 81,500 |
| 2023/06/13 | 5,792 | 5,842 | 5,735 | 5,806 | +34 | +0.6% | 68,900 |
| 2023/06/12 | 5,793 | 5,830 | 5,750 | 5,772 | +40 | +0.7% | 57,500 |
| 2023/06/09 | 5,730 | 5,763 | 5,670 | 5,732 | +142 | +2.5% | 108,500 |
| 2023/06/08 | 5,579 | 5,619 | 5,509 | 5,590 | +62 | +1.1% | 75,500 |
| 2023/06/07 | 5,669 | 5,696 | 5,497 | 5,528 | -41 | -0.7% | 116,700 |
| 2023/06/06 | 5,516 | 5,572 | 5,441 | 5,569 | -1 | ±0% | 50,200 |
| 2023/06/05 | 5,610 | 5,610 | 5,529 | 5,570 | +60 | +1.1% | 88,900 |
| 2023/06/02 | 5,420 | 5,520 | 5,420 | 5,510 | +70 | +1.3% | 71,200 |
| 2023/06/01 | 5,310 | 5,460 | 5,310 | 5,440 | +130 | +2.4% | 59,300 |
| 2023/05/31 | 5,230 | 5,400 | 5,230 | 5,310 | +40 | +0.8% | 147,900 |
| 2023/05/30 | 5,330 | 5,340 | 5,230 | 5,270 | -90 | -1.7% | 63,900 |
| 2023/05/29 | 5,490 | 5,490 | 5,340 | 5,360 | -60 | -1.1% | 47,800 |
| 2023/05/26 | 5,550 | 5,550 | 5,410 | 5,420 | -80 | -1.5% | 71,300 |
| 2023/05/25 | 5,510 | 5,530 | 5,460 | 5,500 | -30 | -0.5% | 91,600 |
| 2023/05/24 | 5,570 | 5,570 | 5,470 | 5,530 | -140 | -2.5% | 102,800 |
| 2023/05/23 | 5,730 | 5,780 | 5,670 | 5,670 | ±0 | ±0% | 62,500 |
| 2023/05/22 | 5,720 | 5,730 | 5,630 | 5,670 | -60 | -1% | 43,900 |
| 2023/05/19 | 5,690 | 5,790 | 5,690 | 5,730 | +40 | +0.7% | 56,800 |
| 2023/05/18 | 5,600 | 5,690 | 5,580 | 5,690 | +140 | +2.5% | 61,300 |
| 2023/05/17 | 5,500 | 5,620 | 5,500 | 5,550 | -10 | -0.2% | 55,700 |
| 2023/05/16 | 5,690 | 5,690 | 5,510 | 5,560 | -80 | -1.4% | 86,200 |
| 2023/05/15 | 5,800 | 5,840 | 5,640 | 5,640 | -260 | -4.4% | 103,900 |
| 2023/05/12 | 5,860 | 5,930 | 5,840 | 5,900 | +50 | +0.9% | 62,000 |
| 2023/05/11 | 5,860 | 5,900 | 5,830 | 5,850 | -100 | -1.7% | 47,800 |
| 2023/05/10 | 6,000 | 6,040 | 5,920 | 5,950 | -40 | -0.7% | 51,200 |
| 2023/05/09 | 5,920 | 6,000 | 5,910 | 5,990 | +80 | +1.4% | 68,300 |
| 2023/05/08 | 5,870 | 5,950 | 5,850 | 5,910 | +40 | +0.7% | 77,100 |
| 2023/05/02 | 5,800 | 5,880 | 5,800 | 5,870 | +80 | +1.4% | 61,500 |
| 2023/05/01 | 5,790 | 5,830 | 5,740 | 5,790 | +50 | +0.9% | 86,300 |
| 2023/04/28 | 5,670 | 5,750 | 5,670 | 5,740 | +140 | +2.5% | 57,600 |
| 2023/04/27 | 5,570 | 5,620 | 5,540 | 5,600 | -10 | -0.2% | 59,200 |
| 2023/04/26 | 5,670 | 5,670 | 5,560 | 5,610 | -80 | -1.4% | 57,600 |
| 2023/04/25 | 5,610 | 5,710 | 5,610 | 5,690 | +90 | +1.6% | 93,800 |
| 2023/04/24 | 5,580 | 5,610 | 5,550 | 5,600 | +20 | +0.4% | 39,400 |
| 2023/04/21 | 5,550 | 5,580 | 5,500 | 5,580 | +80 | +1.5% | 30,900 |
| 2023/04/20 | 5,500 | 5,530 | 5,440 | 5,500 | -50 | -0.9% | 48,400 |
| 2023/04/19 | 5,650 | 5,650 | 5,530 | 5,550 | -130 | -2.3% | 41,900 |
| 2023/04/18 | 5,630 | 5,690 | 5,610 | 5,680 | +50 | +0.9% | 40,500 |
| 2023/04/17 | 5,670 | 5,670 | 5,590 | 5,630 | -50 | -0.9% | 28,900 |
| 2023/04/14 | 5,700 | 5,720 | 5,620 | 5,680 | +50 | +0.9% | 53,200 |
| 2023/04/13 | 5,490 | 5,660 | 5,490 | 5,630 | +100 | +1.8% | 49,800 |
| 2023/04/12 | 5,430 | 5,560 | 5,430 | 5,530 | +130 | +2.4% | 59,400 |
| 2023/04/11 | 5,550 | 5,560 | 5,380 | 5,400 | -110 | -2% | 66,100 |
| 2023/04/10 | 5,500 | 5,530 | 5,490 | 5,510 | +30 | +0.5% | 33,500 |
| 2023/04/07 | 5,570 | 5,610 | 5,480 | 5,480 | -80 | -1.4% | 40,200 |
| 2023/04/06 | 5,490 | 5,580 | 5,480 | 5,560 | +10 | +0.2% | 68,400 |
| 2023/04/05 | 5,630 | 5,640 | 5,540 | 5,550 | -130 | -2.3% | 63,200 |
| 2023/04/04 | 5,690 | 5,730 | 5,640 | 5,680 | -30 | -0.5% | 79,300 |
451～
500
件表示中 / 6208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 | 230,300円 | +6.0% | +7.2% | 2.69% | 20.47倍 | 2.52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 | 445,000円 | +15.1% | +24.3% | 4.72% | 4.17倍 | 0.49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 | 171,200円 | +4.1% | -3.4% | 3.33% | 11.04倍 | 1.61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 |
| 加藤産業 | 505,000円 | +3.3% | -2.1% | 2.77% | 13.30倍 | 1.01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 |
| エネクス | 150,400円 | -4.4% | +5.3% | 3.86% | 10.94倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
