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 |
|---|---|---|---|---|---|---|---|
| 2023/04/04 | 5,690 | 5,730 | 5,640 | 5,680 | -30 | -0.5% | 79,300 |
| 2023/04/03 | 5,710 | 5,760 | 5,690 | 5,710 | +100 | +1.8% | 52,400 |
| 2023/03/31 | 5,550 | 5,640 | 5,530 | 5,610 | +70 | +1.3% | 99,500 |
| 2023/03/30 | 5,490 | 5,560 | 5,470 | 5,540 | ±0 | ±0% | 72,700 |
| 2023/03/29 | 5,420 | 5,560 | 5,420 | 5,540 | +150 | +2.8% | 97,000 |
| 2023/03/28 | 5,330 | 5,410 | 5,300 | 5,390 | +60 | +1.1% | 74,300 |
| 2023/03/27 | 5,310 | 5,350 | 5,250 | 5,330 | +110 | +2.1% | 70,800 |
| 2023/03/24 | 5,300 | 5,300 | 5,190 | 5,220 | -140 | -2.6% | 63,800 |
| 2023/03/23 | 5,270 | 5,370 | 5,250 | 5,360 | +70 | +1.3% | 58,900 |
| 2023/03/22 | 5,250 | 5,320 | 5,240 | 5,290 | +140 | +2.7% | 100,400 |
| 2023/03/20 | 5,190 | 5,250 | 5,150 | 5,150 | -60 | -1.2% | 100,400 |
| 2023/03/17 | 5,200 | 5,260 | 5,190 | 5,210 | -20 | -0.4% | 156,400 |
| 2023/03/16 | 5,220 | 5,290 | 5,210 | 5,230 | -40 | -0.8% | 89,700 |
| 2023/03/15 | 5,370 | 5,390 | 5,230 | 5,270 | -60 | -1.1% | 127,300 |
| 2023/03/14 | 5,390 | 5,390 | 5,280 | 5,330 | -160 | -2.9% | 140,400 |
| 2023/03/13 | 5,510 | 5,540 | 5,450 | 5,490 | -90 | -1.6% | 62,800 |
| 2023/03/10 | 5,540 | 5,600 | 5,510 | 5,580 | ±0 | ±0% | 114,800 |
| 2023/03/09 | 5,590 | 5,600 | 5,540 | 5,580 | +10 | +0.2% | 78,900 |
| 2023/03/08 | 5,580 | 5,610 | 5,550 | 5,570 | -40 | -0.7% | 43,700 |
| 2023/03/07 | 5,560 | 5,640 | 5,560 | 5,610 | +20 | +0.4% | 43,100 |
| 2023/03/06 | 5,600 | 5,640 | 5,540 | 5,590 | +80 | +1.5% | 57,200 |
| 2023/03/03 | 5,530 | 5,610 | 5,480 | 5,510 | +20 | +0.4% | 110,100 |
| 2023/03/02 | 5,560 | 5,580 | 5,450 | 5,490 | -80 | -1.4% | 52,700 |
| 2023/03/01 | 5,680 | 5,680 | 5,560 | 5,570 | -110 | -1.9% | 72,300 |
| 2023/02/28 | 5,470 | 5,740 | 5,470 | 5,680 | +240 | +4.4% | 130,200 |
| 2023/02/27 | 5,460 | 5,470 | 5,380 | 5,440 | -70 | -1.3% | 121,000 |
| 2023/02/24 | 5,500 | 5,520 | 5,460 | 5,510 | -10 | -0.2% | 53,600 |
| 2023/02/22 | 5,600 | 5,600 | 5,500 | 5,520 | -150 | -2.6% | 75,400 |
| 2023/02/21 | 5,670 | 5,740 | 5,640 | 5,670 | -40 | -0.7% | 88,800 |
| 2023/02/20 | 5,700 | 5,740 | 5,670 | 5,710 | -10 | -0.2% | 65,200 |
| 2023/02/17 | 5,780 | 5,810 | 5,720 | 5,720 | -130 | -2.2% | 51,500 |
| 2023/02/16 | 5,980 | 6,000 | 5,850 | 5,850 | -50 | -0.8% | 66,400 |
| 2023/02/15 | 5,950 | 5,960 | 5,850 | 5,900 | -60 | -1% | 85,300 |
| 2023/02/14 | 5,980 | 6,030 | 5,890 | 5,960 | +70 | +1.2% | 84,200 |
| 2023/02/13 | 5,920 | 5,950 | 5,770 | 5,890 | -80 | -1.3% | 164,900 |
| 2023/02/10 | 6,040 | 6,080 | 5,960 | 5,970 | -160 | -2.6% | 135,900 |
| 2023/02/09 | 6,060 | 6,150 | 6,060 | 6,130 | +40 | +0.7% | 54,400 |
| 2023/02/08 | 6,080 | 6,110 | 6,060 | 6,090 | +40 | +0.7% | 45,400 |
| 2023/02/07 | 6,030 | 6,080 | 6,020 | 6,050 | ±0 | ±0% | 77,700 |
| 2023/02/06 | 6,050 | 6,080 | 6,020 | 6,050 | +30 | +0.5% | 59,500 |
| 2023/02/03 | 5,990 | 6,070 | 5,970 | 6,020 | +90 | +1.5% | 95,500 |
| 2023/02/02 | 5,860 | 5,960 | 5,820 | 5,930 | +60 | +1% | 134,100 |
| 2023/02/01 | 5,850 | 5,910 | 5,790 | 5,870 | +80 | +1.4% | 98,000 |
| 2023/01/31 | 5,750 | 5,850 | 5,750 | 5,790 | -10 | -0.2% | 80,100 |
| 2023/01/30 | 5,780 | 5,850 | 5,760 | 5,800 | +20 | +0.3% | 41,700 |
| 2023/01/27 | 5,800 | 5,830 | 5,740 | 5,780 | -20 | -0.3% | 49,600 |
| 2023/01/26 | 5,800 | 5,820 | 5,750 | 5,800 | +30 | +0.5% | 33,900 |
| 2023/01/25 | 5,660 | 5,790 | 5,640 | 5,770 | +70 | +1.2% | 38,100 |
| 2023/01/24 | 5,730 | 5,750 | 5,650 | 5,700 | +20 | +0.4% | 85,600 |
| 2023/01/23 | 5,670 | 5,700 | 5,610 | 5,680 | +70 | +1.2% | 37,800 |
501～
550
件表示中 / 6209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 | 231,800円 | +6.0% | +7.2% | 2.67% | 20.61倍 | 2.54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 | 456,000円 | +15.1% | +24.3% | 4.61% | 4.28倍 | 0.51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 |
| エネクス | 155,300円 | -4.4% | +5.3% | 3.73% | 11.30倍 | 1.05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 |
| 加藤産業 | 515,000円 | +3.3% | -2.1% | 2.72% | 13.56倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
