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 |
|---|---|---|---|---|---|---|---|
| 2022/06/09 | 6,130 | 6,270 | 6,110 | 6,210 | +80 | +1.3% | 54,800 |
| 2022/06/08 | 6,080 | 6,140 | 6,050 | 6,130 | +230 | +3.9% | 53,400 |
| 2022/06/07 | 5,950 | 6,020 | 5,890 | 5,900 | -40 | -0.7% | 57,900 |
| 2022/06/06 | 5,870 | 5,960 | 5,820 | 5,940 | -30 | -0.5% | 104,800 |
| 2022/06/03 | 5,970 | 6,070 | 5,930 | 5,970 | +100 | +1.7% | 90,100 |
| 2022/06/02 | 6,210 | 6,220 | 5,870 | 5,870 | -480 | -7.6% | 88,800 |
| 2022/06/01 | 6,200 | 6,410 | 6,200 | 6,350 | +70 | +1.1% | 57,600 |
| 2022/05/31 | 6,500 | 6,500 | 6,260 | 6,280 | -270 | -4.1% | 91,500 |
| 2022/05/30 | 6,420 | 6,570 | 6,370 | 6,550 | +210 | +3.3% | 148,300 |
| 2022/05/27 | 6,440 | 6,460 | 6,290 | 6,340 | -10 | -0.2% | 49,500 |
| 2022/05/26 | 6,430 | 6,550 | 6,340 | 6,350 | -120 | -1.9% | 54,100 |
| 2022/05/25 | 6,490 | 6,560 | 6,430 | 6,470 | -20 | -0.3% | 38,900 |
| 2022/05/24 | 6,540 | 6,630 | 6,480 | 6,490 | -250 | -3.7% | 47,500 |
| 2022/05/23 | 6,670 | 6,770 | 6,620 | 6,740 | +230 | +3.5% | 48,700 |
| 2022/05/20 | 6,500 | 6,600 | 6,410 | 6,510 | +10 | +0.2% | 96,700 |
| 2022/05/19 | 6,460 | 6,530 | 6,410 | 6,500 | -160 | -2.4% | 57,300 |
| 2022/05/18 | 6,550 | 6,670 | 6,480 | 6,660 | +110 | +1.7% | 37,400 |
| 2022/05/17 | 6,370 | 6,560 | 6,320 | 6,550 | +210 | +3.3% | 45,700 |
| 2022/05/16 | 6,630 | 6,670 | 6,290 | 6,340 | +10 | +0.2% | 86,200 |
| 2022/05/13 | 6,120 | 6,330 | 6,000 | 6,330 | +240 | +3.9% | 84,900 |
| 2022/05/12 | 6,130 | 6,210 | 6,060 | 6,090 | -170 | -2.7% | 72,100 |
| 2022/05/11 | 6,300 | 6,400 | 6,220 | 6,260 | -140 | -2.2% | 116,000 |
| 2022/05/10 | 6,380 | 6,420 | 6,250 | 6,400 | -80 | -1.2% | 59,200 |
| 2022/05/09 | 6,650 | 6,660 | 6,480 | 6,480 | -260 | -3.9% | 43,300 |
| 2022/05/06 | 6,850 | 6,900 | 6,730 | 6,740 | -160 | -2.3% | 59,200 |
| 2022/05/02 | 6,930 | 6,960 | 6,850 | 6,900 | -30 | -0.4% | 32,800 |
| 2022/04/28 | 6,770 | 6,950 | 6,770 | 6,930 | +110 | +1.6% | 50,800 |
| 2022/04/27 | 6,720 | 6,870 | 6,700 | 6,820 | +20 | +0.3% | 132,700 |
| 2022/04/26 | 6,780 | 6,850 | 6,700 | 6,800 | -30 | -0.4% | 66,500 |
| 2022/04/25 | 6,700 | 6,870 | 6,690 | 6,830 | -60 | -0.9% | 62,500 |
| 2022/04/22 | 6,770 | 6,990 | 6,770 | 6,890 | -80 | -1.1% | 58,800 |
| 2022/04/21 | 6,930 | 7,010 | 6,870 | 6,970 | +70 | +1% | 40,300 |
| 2022/04/20 | 6,900 | 6,970 | 6,840 | 6,900 | +100 | +1.5% | 36,600 |
| 2022/04/19 | 6,840 | 6,860 | 6,780 | 6,800 | ±0 | ±0% | 37,700 |
| 2022/04/18 | 6,850 | 6,940 | 6,710 | 6,800 | -150 | -2.2% | 51,500 |
| 2022/04/15 | 7,000 | 7,050 | 6,880 | 6,950 | ±0 | ±0% | 61,100 |
| 2022/04/14 | 6,980 | 6,990 | 6,880 | 6,950 | -20 | -0.3% | 45,900 |
| 2022/04/13 | 6,870 | 6,990 | 6,750 | 6,970 | +190 | +2.8% | 63,000 |
| 2022/04/12 | 6,890 | 6,960 | 6,740 | 6,780 | -150 | -2.2% | 55,200 |
| 2022/04/11 | 6,990 | 7,020 | 6,880 | 6,930 | -140 | -2% | 43,900 |
| 2022/04/08 | 7,040 | 7,150 | 6,990 | 7,070 | +130 | +1.9% | 61,600 |
| 2022/04/07 | 7,130 | 7,130 | 6,910 | 6,940 | -250 | -3.5% | 50,100 |
| 2022/04/06 | 7,270 | 7,350 | 7,180 | 7,190 | -130 | -1.8% | 70,100 |
| 2022/04/05 | 7,480 | 7,480 | 7,280 | 7,320 | -110 | -1.5% | 67,900 |
| 2022/04/04 | 7,440 | 7,460 | 7,380 | 7,430 | +20 | +0.3% | 46,600 |
| 2022/04/01 | 7,240 | 7,490 | 7,210 | 7,410 | +170 | +2.3% | 78,900 |
| 2022/03/31 | 7,500 | 7,500 | 7,210 | 7,240 | -310 | -4.1% | 66,800 |
| 2022/03/30 | 7,530 | 7,600 | 7,470 | 7,550 | +110 | +1.5% | 76,000 |
| 2022/03/29 | 7,510 | 7,510 | 7,320 | 7,440 | -30 | -0.4% | 109,300 |
| 2022/03/28 | 7,540 | 7,540 | 7,410 | 7,470 | -60 | -0.8% | 51,500 |
751～
800
件表示中 / 6258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 | 247,900円 | +8.2% | +5.1% | 2.54% | 20.30倍 | 2.68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 |
| 三谷商 | 215,400円 | -5.6% | -6.6% | 3.06% | 9.74倍 | 1.07倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 加藤産業 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49倍 | 1.07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 |
| シップＨＤ | 197,700円 | +3.2% | +1.8% | 3.03% | 12.04倍 | 1.23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 |
| 第一興商 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.87倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
