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 |
|---|---|---|---|---|---|---|---|
| 2024/08/22 | 3,059 | 3,059 | 3,010 | 3,039 | ±0 | ±0% | 91,900 |
| 2024/08/21 | 3,019 | 3,057 | 3,002 | 3,039 | -11 | -0.4% | 78,900 |
| 2024/08/20 | 3,058 | 3,070 | 3,035 | 3,050 | +5 | +0.2% | 99,000 |
| 2024/08/19 | 3,024 | 3,068 | 2,990 | 3,045 | -49 | -1.6% | 138,000 |
| 2024/08/16 | 3,075 | 3,099 | 3,030 | 3,094 | +51 | +1.7% | 102,900 |
| 2024/08/15 | 3,071 | 3,071 | 3,012 | 3,043 | -34 | -1.1% | 91,700 |
| 2024/08/14 | 3,051 | 3,084 | 3,020 | 3,077 | +40 | +1.3% | 118,100 |
| 2024/08/13 | 3,018 | 3,047 | 2,991 | 3,037 | +69 | +2.3% | 135,400 |
| 2024/08/09 | 3,000 | 3,021 | 2,931.5 | 2,968 | +30 | +1% | 146,400 |
| 2024/08/08 | 2,882 | 2,973.5 | 2,832 | 2,938 | +11 | +0.4% | 142,500 |
| 2024/08/07 | 2,825 | 3,006 | 2,825 | 2,927 | +77 | +2.7% | 144,500 |
| 2024/08/06 | 2,800 | 2,889.5 | 2,729.5 | 2,850 | +212.5 | +8.1% | 318,000 |
| 2024/08/05 | 2,757 | 2,823.5 | 2,578 | 2,637.5 | -217.5 | -7.6% | 230,600 |
| 2024/08/02 | 2,961.5 | 2,963 | 2,848 | 2,855 | -161 | -5.3% | 339,500 |
| 2024/08/01 | 3,134 | 3,135 | 2,944.5 | 3,016 | -229 | -7.1% | 411,300 |
| 2024/07/31 | 3,205 | 3,247 | 3,148 | 3,245 | +22 | +0.7% | 234,300 |
| 2024/07/30 | 3,224 | 3,233 | 3,179 | 3,223 | -8 | -0.2% | 118,200 |
| 2024/07/29 | 3,197 | 3,233 | 3,151 | 3,231 | +102 | +3.3% | 102,400 |
| 2024/07/26 | 3,110 | 3,144 | 3,085 | 3,129 | +22 | +0.7% | 91,300 |
| 2024/07/25 | 3,081 | 3,136 | 3,070 | 3,107 | +25 | +0.8% | 117,000 |
| 2024/07/24 | 3,148 | 3,154 | 3,075 | 3,082 | -97 | -3.1% | 152,900 |
| 2024/07/23 | 3,150 | 3,184 | 3,121 | 3,179 | +66 | +2.1% | 132,700 |
| 2024/07/22 | 3,141 | 3,141 | 3,100 | 3,113 | -14 | -0.4% | 102,300 |
| 2024/07/19 | 3,159 | 3,169 | 3,110 | 3,127 | -27 | -0.9% | 100,600 |
| 2024/07/18 | 3,138 | 3,169 | 3,122 | 3,154 | +10 | +0.3% | 185,000 |
| 2024/07/17 | 3,185 | 3,207 | 3,125 | 3,144 | +27 | +0.9% | 143,400 |
| 2024/07/16 | 3,216 | 3,216 | 3,116 | 3,117 | -83 | -2.6% | 222,500 |
| 2024/07/12 | 3,110 | 3,201 | 3,066 | 3,200 | +81 | +2.6% | 154,100 |
| 2024/07/11 | 3,144 | 3,147 | 3,102 | 3,119 | +12 | +0.4% | 126,100 |
| 2024/07/10 | 3,050 | 3,108 | 3,050 | 3,107 | +31 | +1% | 139,300 |
| 2024/07/09 | 2,977 | 3,086 | 2,970 | 3,076 | +126.5 | +4.3% | 232,200 |
| 2024/07/08 | 2,958 | 2,973 | 2,937.5 | 2,949.5 | +12 | +0.4% | 134,500 |
| 2024/07/05 | 2,960 | 2,960.5 | 2,922.5 | 2,937.5 | -4 | -0.1% | 86,300 |
| 2024/07/04 | 2,948.5 | 2,957.5 | 2,907 | 2,941.5 | +9.5 | +0.3% | 106,200 |
| 2024/07/03 | 2,905 | 2,959 | 2,870 | 2,932 | +9 | +0.3% | 178,100 |
| 2024/07/02 | 2,863.5 | 2,932 | 2,847.5 | 2,923 | +45.5 | +1.6% | 239,400 |
| 2024/07/01 | 2,887 | 2,889 | 2,830.5 | 2,877.5 | +10.5 | +0.4% | 221,800 |
| 2024/06/28 | 2,856.5 | 2,894.5 | 2,834 | 2,867 | +21.5 | +0.8% | 228,000 |
| 2024/06/27 | 2,804 | 2,853 | 2,793.5 | 2,845.5 | +1.5 | +0.1% | 241,600 |
| 2024/06/26 | 2,818 | 2,844 | 2,781.5 | 2,844 | +10 | +0.4% | 208,700 |
| 2024/06/25 | 2,806.5 | 2,851 | 2,800.5 | 2,834 | +52 | +1.9% | 227,500 |
| 2024/06/24 | 2,776 | 2,804.5 | 2,734 | 2,782 | +48.5 | +1.8% | 210,200 |
| 2024/06/21 | 2,709 | 2,791 | 2,709 | 2,733.5 | +34 | +1.3% | 797,300 |
| 2024/06/20 | 2,665 | 2,709 | 2,653.5 | 2,699.5 | +46.5 | +1.8% | 141,900 |
| 2024/06/19 | 2,650 | 2,685 | 2,629 | 2,653 | +16.5 | +0.6% | 121,100 |
| 2024/06/18 | 2,663 | 2,674 | 2,630 | 2,636.5 | +23.5 | +0.9% | 112,100 |
| 2024/06/17 | 2,594 | 2,621.5 | 2,529.5 | 2,613 | -25 | -0.9% | 219,400 |
| 2024/06/14 | 2,573 | 2,643.5 | 2,573 | 2,638 | +15 | +0.6% | 252,100 |
| 2024/06/13 | 2,653.5 | 2,669.5 | 2,589.5 | 2,623 | -15 | -0.6% | 161,400 |
| 2024/06/12 | 2,632 | 2,686.5 | 2,617.5 | 2,638 | -91.5 | -3.4% | 161,600 |
151～
200
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
