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 |
|---|---|---|---|---|---|---|---|
| 2023/01/20 | 5,550 | 5,640 | 5,550 | 5,610 | +60 | +1.1% | 42,000 |
| 2023/01/19 | 5,550 | 5,610 | 5,510 | 5,550 | -20 | -0.4% | 36,200 |
| 2023/01/18 | 5,450 | 5,640 | 5,450 | 5,570 | +160 | +3% | 45,300 |
| 2023/01/17 | 5,370 | 5,460 | 5,370 | 5,410 | +80 | +1.5% | 45,900 |
| 2023/01/16 | 5,390 | 5,440 | 5,310 | 5,330 | -110 | -2% | 43,800 |
| 2023/01/13 | 5,440 | 5,590 | 5,440 | 5,440 | -40 | -0.7% | 65,200 |
| 2023/01/12 | 5,550 | 5,590 | 5,470 | 5,480 | -90 | -1.6% | 34,200 |
| 2023/01/11 | 5,490 | 5,580 | 5,460 | 5,570 | +150 | +2.8% | 60,300 |
| 2023/01/10 | 5,570 | 5,600 | 5,400 | 5,420 | -150 | -2.7% | 58,400 |
| 2023/01/06 | 5,520 | 5,610 | 5,520 | 5,570 | +30 | +0.5% | 34,900 |
| 2023/01/05 | 5,510 | 5,560 | 5,480 | 5,540 | ±0 | ±0% | 47,200 |
| 2023/01/04 | 5,750 | 5,750 | 5,540 | 5,540 | -220 | -3.8% | 46,400 |
| 2022/12/30 | 5,780 | 5,840 | 5,740 | 5,760 | -10 | -0.2% | 50,900 |
| 2022/12/29 | 5,670 | 5,770 | 5,670 | 5,770 | +20 | +0.3% | 50,500 |
| 2022/12/28 | 5,670 | 5,770 | 5,630 | 5,750 | +140 | +2.5% | 55,300 |
| 2022/12/27 | 5,590 | 5,700 | 5,590 | 5,610 | +60 | +1.1% | 37,600 |
| 2022/12/26 | 5,650 | 5,660 | 5,540 | 5,550 | -100 | -1.8% | 31,400 |
| 2022/12/23 | 5,670 | 5,740 | 5,620 | 5,650 | -20 | -0.4% | 65,900 |
| 2022/12/22 | 5,490 | 5,680 | 5,410 | 5,670 | +220 | +4% | 85,300 |
| 2022/12/21 | 5,530 | 5,560 | 5,420 | 5,450 | -80 | -1.4% | 93,000 |
| 2022/12/20 | 5,780 | 5,780 | 5,460 | 5,530 | -250 | -4.3% | 122,600 |
| 2022/12/19 | 5,890 | 5,910 | 5,770 | 5,780 | -130 | -2.2% | 60,600 |
| 2022/12/16 | 5,960 | 5,990 | 5,900 | 5,910 | -140 | -2.3% | 75,500 |
| 2022/12/15 | 6,010 | 6,090 | 5,990 | 6,050 | +10 | +0.2% | 50,500 |
| 2022/12/14 | 6,020 | 6,060 | 5,980 | 6,040 | +40 | +0.7% | 53,100 |
| 2022/12/13 | 6,170 | 6,230 | 6,000 | 6,000 | -100 | -1.6% | 52,800 |
| 2022/12/12 | 6,120 | 6,180 | 6,100 | 6,100 | -60 | -1% | 39,700 |
| 2022/12/09 | 6,250 | 6,270 | 6,160 | 6,160 | +60 | +1% | 54,700 |
| 2022/12/08 | 6,130 | 6,130 | 6,020 | 6,100 | -10 | -0.2% | 44,600 |
| 2022/12/07 | 6,070 | 6,160 | 6,060 | 6,110 | +30 | +0.5% | 32,600 |
| 2022/12/06 | 6,130 | 6,190 | 6,060 | 6,080 | -150 | -2.4% | 54,600 |
| 2022/12/05 | 6,100 | 6,270 | 6,030 | 6,230 | +200 | +3.3% | 72,700 |
| 2022/12/02 | 6,140 | 6,140 | 5,980 | 6,030 | -150 | -2.4% | 49,100 |
| 2022/12/01 | 6,140 | 6,200 | 6,090 | 6,180 | +70 | +1.1% | 92,700 |
| 2022/11/30 | 6,150 | 6,180 | 6,090 | 6,110 | -120 | -1.9% | 64,200 |
| 2022/11/29 | 6,340 | 6,340 | 6,210 | 6,230 | -210 | -3.3% | 59,100 |
| 2022/11/28 | 6,590 | 6,590 | 6,440 | 6,440 | -130 | -2% | 47,400 |
| 2022/11/25 | 6,650 | 6,650 | 6,530 | 6,570 | -30 | -0.5% | 43,000 |
| 2022/11/24 | 6,600 | 6,680 | 6,510 | 6,600 | +300 | +4.8% | 82,900 |
| 2022/11/22 | 6,330 | 6,410 | 6,280 | 6,300 | -20 | -0.3% | 40,900 |
| 2022/11/21 | 6,350 | 6,350 | 6,270 | 6,320 | ±0 | ±0% | 23,400 |
| 2022/11/18 | 6,360 | 6,410 | 6,310 | 6,320 | -140 | -2.2% | 45,900 |
| 2022/11/17 | 6,520 | 6,560 | 6,420 | 6,460 | -40 | -0.6% | 34,400 |
| 2022/11/16 | 6,580 | 6,640 | 6,500 | 6,500 | -60 | -0.9% | 56,400 |
| 2022/11/15 | 6,470 | 6,600 | 6,470 | 6,560 | +80 | +1.2% | 78,000 |
| 2022/11/14 | 6,180 | 6,520 | 6,180 | 6,480 | +260 | +4.2% | 97,100 |
| 2022/11/11 | 5,970 | 6,260 | 5,970 | 6,220 | +400 | +6.9% | 79,400 |
| 2022/11/10 | 5,870 | 5,920 | 5,820 | 5,820 | -110 | -1.9% | 31,200 |
| 2022/11/09 | 5,980 | 5,990 | 5,900 | 5,930 | -60 | -1% | 24,300 |
| 2022/11/08 | 6,000 | 6,010 | 5,940 | 5,990 | +20 | +0.3% | 34,600 |
551～
600
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
