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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 6,720 | 6,720 | 6,630 | 6,650 | +50 | +0.8% | 49,000 |
| 2022/08/25 | 6,440 | 6,630 | 6,440 | 6,600 | +170 | +2.6% | 54,900 |
| 2022/08/24 | 6,390 | 6,470 | 6,360 | 6,430 | +40 | +0.6% | 36,800 |
| 2022/08/23 | 6,330 | 6,440 | 6,240 | 6,390 | -30 | -0.5% | 57,100 |
| 2022/08/22 | 6,400 | 6,470 | 6,370 | 6,420 | -70 | -1.1% | 66,500 |
| 2022/08/19 | 6,500 | 6,560 | 6,480 | 6,490 | -10 | -0.2% | 34,900 |
| 2022/08/18 | 6,480 | 6,520 | 6,430 | 6,500 | -80 | -1.2% | 40,800 |
| 2022/08/17 | 6,500 | 6,580 | 6,420 | 6,580 | +70 | +1.1% | 61,500 |
| 2022/08/16 | 6,620 | 6,680 | 6,480 | 6,510 | -130 | -2% | 37,100 |
| 2022/08/15 | 6,670 | 6,670 | 6,570 | 6,640 | -30 | -0.4% | 26,100 |
| 2022/08/12 | 6,680 | 6,790 | 6,590 | 6,670 | +30 | +0.5% | 48,200 |
| 2022/08/10 | 6,640 | 6,710 | 6,520 | 6,640 | +90 | +1.4% | 78,200 |
| 2022/08/09 | 6,580 | 6,670 | 6,510 | 6,550 | +70 | +1.1% | 57,000 |
| 2022/08/08 | 6,610 | 6,610 | 6,460 | 6,480 | -180 | -2.7% | 43,100 |
| 2022/08/05 | 6,460 | 6,670 | 6,460 | 6,660 | +210 | +3.3% | 69,900 |
| 2022/08/04 | 6,560 | 6,570 | 6,380 | 6,450 | -110 | -1.7% | 69,700 |
| 2022/08/03 | 6,570 | 6,600 | 6,510 | 6,560 | -10 | -0.2% | 66,000 |
| 2022/08/02 | 6,650 | 6,720 | 6,560 | 6,570 | -120 | -1.8% | 112,000 |
| 2022/08/01 | 6,280 | 6,700 | 6,230 | 6,690 | +400 | +6.4% | 117,100 |
| 2022/07/29 | 6,310 | 6,380 | 6,260 | 6,290 | -40 | -0.6% | 66,300 |
| 2022/07/28 | 6,310 | 6,360 | 6,240 | 6,330 | ±0 | ±0% | 67,400 |
| 2022/07/27 | 6,360 | 6,400 | 6,280 | 6,330 | +40 | +0.6% | 34,000 |
| 2022/07/26 | 6,350 | 6,350 | 6,270 | 6,290 | -80 | -1.3% | 28,100 |
| 2022/07/25 | 6,260 | 6,420 | 6,260 | 6,370 | +80 | +1.3% | 54,000 |
| 2022/07/22 | 6,250 | 6,310 | 6,210 | 6,290 | +40 | +0.6% | 44,100 |
| 2022/07/21 | 6,210 | 6,280 | 6,200 | 6,250 | -30 | -0.5% | 26,300 |
| 2022/07/20 | 6,310 | 6,310 | 6,210 | 6,280 | +70 | +1.1% | 55,700 |
| 2022/07/19 | 6,320 | 6,320 | 6,120 | 6,210 | -100 | -1.6% | 58,800 |
| 2022/07/15 | 6,310 | 6,390 | 6,250 | 6,310 | +100 | +1.6% | 66,400 |
| 2022/07/14 | 6,140 | 6,230 | 6,110 | 6,210 | +100 | +1.6% | 55,200 |
| 2022/07/13 | 6,150 | 6,150 | 6,080 | 6,110 | +60 | +1% | 49,600 |
| 2022/07/12 | 6,150 | 6,190 | 6,020 | 6,050 | -90 | -1.5% | 74,700 |
| 2022/07/11 | 6,180 | 6,210 | 6,050 | 6,140 | +140 | +2.3% | 72,500 |
| 2022/07/08 | 6,000 | 6,100 | 5,900 | 6,000 | +160 | +2.7% | 110,700 |
| 2022/07/07 | 5,780 | 5,930 | 5,680 | 5,840 | +90 | +1.6% | 72,900 |
| 2022/07/06 | 5,650 | 5,810 | 5,640 | 5,750 | +130 | +2.3% | 70,100 |
| 2022/07/05 | 5,600 | 5,720 | 5,600 | 5,620 | +120 | +2.2% | 104,200 |
| 2022/07/04 | 5,640 | 5,660 | 5,430 | 5,500 | -50 | -0.9% | 153,900 |
| 2022/07/01 | 5,430 | 5,580 | 5,430 | 5,550 | +200 | +3.7% | 165,100 |
| 2022/06/30 | 5,600 | 5,600 | 5,320 | 5,350 | -170 | -3.1% | 248,000 |
| 2022/06/29 | 5,590 | 5,590 | 5,470 | 5,520 | -220 | -3.8% | 208,500 |
| 2022/06/28 | 5,790 | 5,870 | 5,630 | 5,740 | -50 | -0.9% | 142,700 |
| 2022/06/27 | 5,830 | 5,830 | 5,680 | 5,790 | -140 | -2.4% | 75,500 |
| 2022/06/24 | 5,750 | 5,930 | 5,730 | 5,930 | +280 | +5% | 87,800 |
| 2022/06/23 | 5,600 | 5,740 | 5,580 | 5,650 | +80 | +1.4% | 74,900 |
| 2022/06/22 | 5,700 | 5,710 | 5,540 | 5,570 | -90 | -1.6% | 104,900 |
| 2022/06/21 | 5,650 | 5,710 | 5,620 | 5,660 | +90 | +1.6% | 90,500 |
| 2022/06/20 | 5,560 | 5,660 | 5,520 | 5,570 | +80 | +1.5% | 73,500 |
| 2022/06/17 | 5,480 | 5,580 | 5,460 | 5,490 | -170 | -3% | 119,900 |
| 2022/06/16 | 5,830 | 5,840 | 5,620 | 5,660 | -70 | -1.2% | 84,400 |
551～
600
件表示中 / 6112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 | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.66倍 | 1.46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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29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 |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
