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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 5,545 | 5,605 | 5,517 | 5,536 | -9 | -0.2% | 103,700 |
| 2023/09/25 | 5,382 | 5,545 | 5,382 | 5,545 | +173 | +3.2% | 124,600 |
| 2023/09/22 | 5,381 | 5,417 | 5,344 | 5,372 | -92 | -1.7% | 110,700 |
| 2023/09/21 | 5,760 | 5,779 | 5,464 | 5,464 | -296 | -5.1% | 120,800 |
| 2023/09/20 | 5,802 | 5,802 | 5,709 | 5,760 | -71 | -1.2% | 153,500 |
| 2023/09/19 | 5,841 | 5,888 | 5,780 | 5,831 | -45 | -0.8% | 144,300 |
| 2023/09/15 | 5,808 | 5,895 | 5,764 | 5,876 | +69 | +1.2% | 130,100 |
| 2023/09/14 | 5,793 | 5,846 | 5,715 | 5,807 | +2 | ±0% | 71,300 |
| 2023/09/13 | 5,810 | 5,851 | 5,789 | 5,805 | -45 | -0.8% | 64,900 |
| 2023/09/12 | 5,850 | 5,864 | 5,775 | 5,850 | +70 | +1.2% | 63,900 |
| 2023/09/11 | 5,761 | 5,784 | 5,725 | 5,780 | +21 | +0.4% | 93,000 |
| 2023/09/08 | 5,740 | 5,821 | 5,714 | 5,759 | -68 | -1.2% | 131,500 |
| 2023/09/07 | 5,842 | 5,850 | 5,782 | 5,827 | -72 | -1.2% | 94,100 |
| 2023/09/06 | 5,842 | 5,915 | 5,832 | 5,899 | +57 | +1% | 43,600 |
| 2023/09/05 | 5,810 | 5,844 | 5,786 | 5,842 | +27 | +0.5% | 57,400 |
| 2023/09/04 | 5,806 | 5,826 | 5,775 | 5,815 | +10 | +0.2% | 51,600 |
| 2023/09/01 | 5,722 | 5,814 | 5,692 | 5,805 | +84 | +1.5% | 62,900 |
| 2023/08/31 | 5,830 | 5,830 | 5,683 | 5,721 | -115 | -2% | 54,100 |
| 2023/08/30 | 5,845 | 5,870 | 5,797 | 5,836 | -8 | -0.1% | 60,200 |
| 2023/08/29 | 5,763 | 5,844 | 5,755 | 5,844 | +84 | +1.5% | 50,600 |
| 2023/08/28 | 5,715 | 5,763 | 5,687 | 5,760 | +92 | +1.6% | 35,300 |
| 2023/08/25 | 5,594 | 5,688 | 5,561 | 5,668 | +14 | +0.2% | 58,300 |
| 2023/08/24 | 5,658 | 5,689 | 5,532 | 5,654 | -82 | -1.4% | 162,700 |
| 2023/08/23 | 5,581 | 5,745 | 5,581 | 5,736 | +111 | +2% | 58,200 |
| 2023/08/22 | 5,574 | 5,645 | 5,551 | 5,625 | +85 | +1.5% | 62,400 |
| 2023/08/21 | 5,520 | 5,575 | 5,501 | 5,540 | +8 | +0.1% | 52,000 |
| 2023/08/18 | 5,540 | 5,556 | 5,496 | 5,532 | +12 | +0.2% | 38,000 |
| 2023/08/17 | 5,599 | 5,610 | 5,472 | 5,520 | -100 | -1.8% | 68,600 |
| 2023/08/16 | 5,669 | 5,669 | 5,587 | 5,620 | -122 | -2.1% | 54,600 |
| 2023/08/15 | 5,710 | 5,742 | 5,680 | 5,742 | +33 | +0.6% | 47,800 |
| 2023/08/14 | 5,730 | 5,764 | 5,692 | 5,709 | +11 | +0.2% | 54,800 |
| 2023/08/10 | 5,660 | 5,698 | 5,585 | 5,698 | -20 | -0.3% | 47,600 |
| 2023/08/09 | 5,785 | 5,785 | 5,677 | 5,718 | -67 | -1.2% | 44,800 |
| 2023/08/08 | 5,825 | 5,825 | 5,783 | 5,785 | -9 | -0.2% | 37,300 |
| 2023/08/07 | 5,684 | 5,794 | 5,684 | 5,794 | +88 | +1.5% | 42,900 |
| 2023/08/04 | 5,698 | 5,706 | 5,620 | 5,706 | +8 | +0.1% | 70,100 |
| 2023/08/03 | 5,690 | 5,758 | 5,650 | 5,698 | -59 | -1% | 115,000 |
| 2023/08/02 | 5,730 | 5,794 | 5,681 | 5,757 | -39 | -0.7% | 110,700 |
| 2023/08/01 | 5,648 | 5,870 | 5,611 | 5,796 | +147 | +2.6% | 194,700 |
| 2023/07/31 | 5,642 | 5,655 | 5,582 | 5,649 | +69 | +1.2% | 73,500 |
| 2023/07/28 | 5,494 | 5,595 | 5,488 | 5,580 | -13 | -0.2% | 62,900 |
| 2023/07/27 | 5,546 | 5,595 | 5,539 | 5,593 | +28 | +0.5% | 37,800 |
| 2023/07/26 | 5,500 | 5,571 | 5,485 | 5,565 | +77 | +1.4% | 45,900 |
| 2023/07/25 | 5,477 | 5,494 | 5,458 | 5,488 | +46 | +0.8% | 38,000 |
| 2023/07/24 | 5,478 | 5,480 | 5,402 | 5,442 | +51 | +0.9% | 63,700 |
| 2023/07/21 | 5,428 | 5,428 | 5,369 | 5,391 | -87 | -1.6% | 72,100 |
| 2023/07/20 | 5,540 | 5,540 | 5,475 | 5,478 | -42 | -0.8% | 38,700 |
| 2023/07/19 | 5,555 | 5,572 | 5,482 | 5,520 | +34 | +0.6% | 36,700 |
| 2023/07/18 | 5,502 | 5,543 | 5,448 | 5,486 | -9 | -0.2% | 39,200 |
| 2023/07/14 | 5,523 | 5,543 | 5,437 | 5,495 | -47 | -0.8% | 61,700 |
151～
200
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 | 261,800円 | +5.7% | -8.0% | 2.14% | 25.37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 | 543,000円 | +2.6% | +5.1% | 3.41% | 10.34倍 | 1.16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 | 268,000円 | +11.6% | +2.0% | 3.73% | 8.96倍 | 1.41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 | 168,300円 | -0.1% | +21.2% | 2.67% | 8.27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 | 363,000円 | +3.5% | +2.6% | 3.31% | 14.13倍 | 1.29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
