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 |
|---|---|---|---|---|---|---|---|
| 2025/01/22 | 2,500 | 2,510 | 2,443.5 | 2,507.5 | +47.5 | +1.9% | 3,102,800 |
| 2025/01/21 | 2,475 | 2,492 | 2,451.5 | 2,460 | -10 | -0.4% | 436,300 |
| 2025/01/20 | 2,455 | 2,488 | 2,441 | 2,470 | -4.5 | -0.2% | 438,000 |
| 2025/01/17 | 2,429.5 | 2,475 | 2,409 | 2,474.5 | +71.5 | +3% | 819,600 |
| 2025/01/16 | 2,376 | 2,443 | 2,365 | 2,403 | +27.5 | +1.2% | 1,911,600 |
| 2025/01/15 | 2,363.5 | 2,392 | 2,356 | 2,375.5 | +25.5 | +1.1% | 1,433,700 |
| 2025/01/14 | 2,315 | 2,368 | 2,311.5 | 2,350 | +9.5 | +0.4% | 704,700 |
| 2025/01/10 | 2,342 | 2,366 | 2,332.5 | 2,340.5 | -6 | -0.3% | 354,600 |
| 2025/01/09 | 2,385 | 2,409 | 2,342 | 2,346.5 | -63.5 | -2.6% | 449,800 |
| 2025/01/08 | 2,373.5 | 2,427.5 | 2,371 | 2,410 | +21 | +0.9% | 742,200 |
| 2025/01/07 | 2,305.5 | 2,392 | 2,305.5 | 2,389 | -161.5 | -6.3% | 1,528,500 |
| 2025/01/06 | 2,630 | 2,630 | 2,544 | 2,550.5 | -100.5 | -3.8% | 207,100 |
| 2024/12/30 | 2,699 | 2,699 | 2,644.5 | 2,651 | -39 | -1.4% | 74,900 |
| 2024/12/27 | 2,699.5 | 2,730 | 2,666 | 2,690 | +22.5 | +0.8% | 129,400 |
| 2024/12/26 | 2,639.5 | 2,679.5 | 2,624 | 2,667.5 | +34.5 | +1.3% | 122,200 |
| 2024/12/25 | 2,666 | 2,666.5 | 2,607.5 | 2,633 | -33 | -1.2% | 64,900 |
| 2024/12/24 | 2,690 | 2,690 | 2,651.5 | 2,666 | -24 | -0.9% | 72,400 |
| 2024/12/23 | 2,659 | 2,705.5 | 2,642.5 | 2,690 | +1.5 | +0.1% | 86,700 |
| 2024/12/20 | 2,759.5 | 2,759.5 | 2,683 | 2,688.5 | -67.5 | -2.4% | 117,900 |
| 2024/12/19 | 2,708.5 | 2,770 | 2,678.5 | 2,756 | -2.5 | -0.1% | 63,400 |
| 2024/12/18 | 2,779.5 | 2,781 | 2,747.5 | 2,758.5 | -1.5 | -0.1% | 54,900 |
| 2024/12/17 | 2,800 | 2,800 | 2,754 | 2,760 | -39 | -1.4% | 73,300 |
| 2024/12/16 | 2,820 | 2,822 | 2,755.5 | 2,799 | -29 | -1% | 77,800 |
| 2024/12/13 | 2,777.5 | 2,840 | 2,773 | 2,828 | +13 | +0.5% | 137,300 |
| 2024/12/12 | 2,829.5 | 2,845.5 | 2,807 | 2,815 | +15 | +0.5% | 91,400 |
| 2024/12/11 | 2,810 | 2,825 | 2,785 | 2,800 | -1.5 | -0.1% | 74,800 |
| 2024/12/10 | 2,800 | 2,828.5 | 2,784 | 2,801.5 | +7.5 | +0.3% | 84,200 |
| 2024/12/09 | 2,762.5 | 2,798.5 | 2,759 | 2,794 | +45.5 | +1.7% | 105,400 |
| 2024/12/06 | 2,765 | 2,780.5 | 2,701.5 | 2,748.5 | +11 | +0.4% | 103,200 |
| 2024/12/05 | 2,778 | 2,795 | 2,727.5 | 2,737.5 | -18.5 | -0.7% | 62,600 |
| 2024/12/04 | 2,752 | 2,792 | 2,741 | 2,756 | +4 | +0.1% | 99,400 |
| 2024/12/03 | 2,690 | 2,794 | 2,690 | 2,752 | +47.5 | +1.8% | 149,300 |
| 2024/12/02 | 2,704 | 2,710 | 2,666.5 | 2,704.5 | -14 | -0.5% | 90,000 |
| 2024/11/29 | 2,725.5 | 2,758 | 2,701.5 | 2,718.5 | -37.5 | -1.4% | 60,000 |
| 2024/11/28 | 2,726.5 | 2,773 | 2,699.5 | 2,756 | +44 | +1.6% | 111,000 |
| 2024/11/27 | 2,727 | 2,748 | 2,676 | 2,712 | -3 | -0.1% | 145,000 |
| 2024/11/26 | 2,684 | 2,734.5 | 2,679.5 | 2,715 | +50 | +1.9% | 146,000 |
| 2024/11/25 | 2,752.5 | 2,764 | 2,665 | 2,665 | -85.5 | -3.1% | 236,600 |
| 2024/11/22 | 2,797 | 2,825 | 2,738 | 2,750.5 | -76.5 | -2.7% | 108,900 |
| 2024/11/21 | 2,791 | 2,835.5 | 2,777 | 2,827 | +35 | +1.3% | 72,300 |
| 2024/11/20 | 2,783 | 2,805.5 | 2,745.5 | 2,792 | -41 | -1.4% | 106,600 |
| 2024/11/19 | 2,872.5 | 2,901 | 2,833 | 2,833 | +60.5 | +2.2% | 145,800 |
| 2024/11/18 | 2,757 | 2,795 | 2,729.5 | 2,772.5 | +12 | +0.4% | 112,100 |
| 2024/11/15 | 2,779.5 | 2,783.5 | 2,730 | 2,760.5 | -12.5 | -0.5% | 71,100 |
| 2024/11/14 | 2,800 | 2,820.5 | 2,773 | 2,773 | -47.5 | -1.7% | 75,200 |
| 2024/11/13 | 2,817.5 | 2,839 | 2,809 | 2,820.5 | -10.5 | -0.4% | 84,900 |
| 2024/11/12 | 2,881 | 2,900 | 2,811 | 2,831 | -50 | -1.7% | 104,600 |
| 2024/11/11 | 2,858 | 2,899.5 | 2,858 | 2,881 | -16 | -0.6% | 62,500 |
| 2024/11/08 | 2,904 | 2,947 | 2,871 | 2,897 | +53.5 | +1.9% | 111,200 |
| 2024/11/07 | 2,880 | 2,903 | 2,832.5 | 2,843.5 | -25.5 | -0.9% | 96,900 |
51～
100
件表示中 / 6200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 | 220,000円 | +6.0% | +7.2% | 2.82% | 19.56倍 | 2.41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 |
| 因幡電産 | 336,900円 | +4.8% | +5.4% | 3.86% | 11.50倍 | 1.13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 |
| シップＨＤ | 187,500円 | +1.4% | +3.1% | 3.09% | 11.79倍 | 1.26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 |
| 兼 松 | 206,700円 | +11.6% | +7.4% | 5.08% | 6.40倍 | 1.03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 |
| 阪和興 | 407,500円 | +15.1% | +24.3% | 5.15% | 3.83倍 | 0.45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 |
市場注目の銘柄
チャート関連のコラム
