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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 5,210 | 5,274 | 5,177 | 5,267 | +95 | +1.8% | 142,800 |
| 2023/12/07 | 5,128 | 5,178 | 5,120 | 5,172 | -28 | -0.5% | 75,100 |
| 2023/12/06 | 4,971 | 5,209 | 4,971 | 5,200 | +239 | +4.8% | 123,600 |
| 2023/12/05 | 5,054 | 5,080 | 4,934 | 4,961 | -23 | -0.5% | 120,000 |
| 2023/12/04 | 4,977 | 5,013 | 4,942 | 4,984 | -93 | -1.8% | 60,600 |
| 2023/12/01 | 5,137 | 5,147 | 5,075 | 5,077 | +5 | +0.1% | 64,200 |
| 2023/11/30 | 5,036 | 5,074 | 4,936 | 5,072 | -24 | -0.5% | 72,600 |
| 2023/11/29 | 5,014 | 5,120 | 5,014 | 5,096 | +78 | +1.6% | 45,300 |
| 2023/11/28 | 5,022 | 5,059 | 4,916 | 5,018 | -5 | -0.1% | 76,500 |
| 2023/11/27 | 5,070 | 5,105 | 5,002 | 5,023 | -46 | -0.9% | 47,000 |
| 2023/11/24 | 5,065 | 5,099 | 5,056 | 5,069 | +5 | +0.1% | 30,300 |
| 2023/11/22 | 5,102 | 5,148 | 5,064 | 5,064 | -37 | -0.7% | 40,400 |
| 2023/11/21 | 5,029 | 5,113 | 5,013 | 5,101 | +63 | +1.3% | 55,100 |
| 2023/11/20 | 5,012 | 5,052 | 4,995 | 5,038 | +1 | ±0% | 62,700 |
| 2023/11/17 | 4,982 | 5,047 | 4,982 | 5,037 | +53 | +1.1% | 46,200 |
| 2023/11/16 | 4,995 | 4,995 | 4,930 | 4,984 | -11 | -0.2% | 46,300 |
| 2023/11/15 | 5,019 | 5,026 | 4,961 | 4,995 | +90 | +1.8% | 53,300 |
| 2023/11/14 | 5,011 | 5,011 | 4,856 | 4,905 | -68 | -1.4% | 67,100 |
| 2023/11/13 | 5,107 | 5,113 | 4,967 | 4,973 | -122 | -2.4% | 73,600 |
| 2023/11/10 | 5,046 | 5,095 | 5,020 | 5,095 | +1 | ±0% | 81,600 |
| 2023/11/09 | 5,063 | 5,108 | 5,024 | 5,094 | +23 | +0.5% | 52,000 |
| 2023/11/08 | 5,029 | 5,095 | 5,002 | 5,071 | +76 | +1.5% | 80,500 |
| 2023/11/07 | 4,957 | 5,020 | 4,941 | 4,995 | -10 | -0.2% | 70,200 |
| 2023/11/06 | 4,989 | 5,037 | 4,892 | 5,005 | +86 | +1.7% | 124,400 |
| 2023/11/02 | 4,854 | 4,920 | 4,818 | 4,919 | +49 | +1% | 77,800 |
| 2023/11/01 | 4,935 | 4,985 | 4,845 | 4,870 | +91 | +1.9% | 164,700 |
| 2023/10/31 | 4,720 | 4,779 | 4,671 | 4,779 | +73 | +1.6% | 105,100 |
| 2023/10/30 | 4,729 | 4,762 | 4,692 | 4,706 | -62 | -1.3% | 373,100 |
| 2023/10/27 | 4,793 | 4,793 | 4,712 | 4,768 | +45 | +1% | 95,500 |
| 2023/10/26 | 4,711 | 4,774 | 4,677 | 4,723 | +14 | +0.3% | 95,000 |
| 2023/10/25 | 4,730 | 4,767 | 4,691 | 4,709 | -13 | -0.3% | 106,800 |
| 2023/10/24 | 4,647 | 4,734 | 4,548 | 4,722 | +87 | +1.9% | 92,000 |
| 2023/10/23 | 4,688 | 4,722 | 4,610 | 4,635 | -59 | -1.3% | 73,500 |
| 2023/10/20 | 4,737 | 4,743 | 4,688 | 4,694 | -74 | -1.6% | 68,300 |
| 2023/10/19 | 4,786 | 4,853 | 4,758 | 4,768 | -117 | -2.4% | 85,800 |
| 2023/10/18 | 4,890 | 4,898 | 4,816 | 4,885 | -15 | -0.3% | 134,900 |
| 2023/10/17 | 4,890 | 4,958 | 4,858 | 4,900 | +28 | +0.6% | 92,800 |
| 2023/10/16 | 4,998 | 4,998 | 4,845 | 4,872 | -143 | -2.9% | 108,500 |
| 2023/10/13 | 5,135 | 5,135 | 5,015 | 5,015 | -178 | -3.4% | 103,500 |
| 2023/10/12 | 5,200 | 5,234 | 5,160 | 5,193 | +26 | +0.5% | 83,500 |
| 2023/10/11 | 5,335 | 5,339 | 5,135 | 5,167 | -226 | -4.2% | 140,000 |
| 2023/10/10 | 5,384 | 5,457 | 5,384 | 5,393 | +46 | +0.9% | 104,000 |
| 2023/10/06 | 5,315 | 5,358 | 5,308 | 5,347 | +50 | +0.9% | 69,200 |
| 2023/10/05 | 5,251 | 5,313 | 5,215 | 5,297 | +116 | +2.2% | 99,000 |
| 2023/10/04 | 5,175 | 5,258 | 5,144 | 5,181 | +10 | +0.2% | 85,800 |
| 2023/10/03 | 5,265 | 5,265 | 5,167 | 5,171 | -117 | -2.2% | 87,300 |
| 2023/10/02 | 5,474 | 5,496 | 5,284 | 5,288 | -172 | -3.2% | 82,400 |
| 2023/09/29 | 5,428 | 5,498 | 5,368 | 5,460 | +93 | +1.7% | 70,500 |
| 2023/09/28 | 5,420 | 5,447 | 5,353 | 5,367 | -161 | -2.9% | 73,500 |
| 2023/09/27 | 5,455 | 5,537 | 5,450 | 5,528 | -8 | -0.1% | 157,400 |
101～
150
件表示中 / 5978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 | 262,300円 | +5.7% | -8.0% | 2.13% | 25.41倍 | 2.90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 |
| 三菱食品 | 546,000円 | +2.6% | +5.1% | 3.39% | 10.40倍 | 1.17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 |
| 兼 松 | 264,200円 | +11.6% | +2.0% | 3.79% | 8.83倍 | 1.39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 |
| 三谷商 | 169,100円 | -0.1% | +21.2% | 2.66% | 8.31倍 | 0.96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 |
| 因幡電産 | 386,000円 | +3.5% | +2.6% | 3.11% | 15.03倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
