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 |
|---|---|---|---|---|---|---|---|
| 2024/06/12 | 2,632 | 2,686.5 | 2,617.5 | 2,638 | -91.5 | -3.4% | 161,600 |
| 2024/06/11 | 2,742.5 | 2,795 | 2,727 | 2,729.5 | -14 | -0.5% | 248,400 |
| 2024/06/10 | 2,670 | 2,748 | 2,662.5 | 2,743.5 | +80.5 | +3% | 221,400 |
| 2024/06/07 | 2,560 | 2,666.5 | 2,560 | 2,663 | +103 | +4% | 204,600 |
| 2024/06/06 | 2,560 | 2,592.5 | 2,536 | 2,560 | +23 | +0.9% | 161,000 |
| 2024/06/05 | 2,510 | 2,544.5 | 2,495 | 2,537 | +40.5 | +1.6% | 152,000 |
| 2024/06/04 | 2,470 | 2,506 | 2,465.5 | 2,496.5 | -10 | -0.4% | 85,400 |
| 2024/06/03 | 2,488.5 | 2,516.5 | 2,481 | 2,506.5 | +17 | +0.7% | 117,700 |
| 2024/05/31 | 2,458 | 2,495 | 2,441.5 | 2,489.5 | +56 | +2.3% | 190,100 |
| 2024/05/30 | 2,390 | 2,436.5 | 2,358 | 2,433.5 | +93.5 | +4% | 190,000 |
| 2024/05/29 | 2,369 | 2,388 | 2,336 | 2,340 | -67.5 | -2.8% | 102,900 |
| 2024/05/28 | 2,415 | 2,452 | 2,392 | 2,407.5 | -18.5 | -0.8% | 114,300 |
| 2024/05/27 | 2,373 | 2,430.5 | 2,368.5 | 2,426 | +54 | +2.3% | 132,200 |
| 2024/05/24 | 2,307.5 | 2,393 | 2,305 | 2,372 | +14.5 | +0.6% | 114,000 |
| 2024/05/23 | 2,434.5 | 2,435 | 2,356 | 2,357.5 | -79.5 | -3.3% | 131,600 |
| 2024/05/22 | 2,418 | 2,446.5 | 2,402.5 | 2,437 | +17 | +0.7% | 118,100 |
| 2024/05/21 | 2,430 | 2,447.5 | 2,390 | 2,420 | -9 | -0.4% | 131,600 |
| 2024/05/20 | 2,463.5 | 2,468.5 | 2,427.5 | 2,429 | -58 | -2.3% | 167,000 |
| 2024/05/17 | 2,510 | 2,538.5 | 2,483.5 | 2,487 | -50.5 | -2% | 108,700 |
| 2024/05/16 | 2,520 | 2,598.5 | 2,512.5 | 2,537.5 | +46.5 | +1.9% | 145,800 |
| 2024/05/15 | 2,670 | 2,671.5 | 2,463.5 | 2,491 | -181 | -6.8% | 331,500 |
| 2024/05/14 | 2,617 | 2,678.5 | 2,604.5 | 2,672 | +34.5 | +1.3% | 100,700 |
| 2024/05/13 | 2,604.5 | 2,641.5 | 2,604.5 | 2,637.5 | -0.5 | ±0% | 66,300 |
| 2024/05/10 | 2,640 | 2,658.5 | 2,623 | 2,638 | +21 | +0.8% | 71,300 |
| 2024/05/09 | 2,618 | 2,646.5 | 2,598 | 2,617 | +12.5 | +0.5% | 63,400 |
| 2024/05/08 | 2,615 | 2,629.5 | 2,583.5 | 2,604.5 | -35 | -1.3% | 85,700 |
| 2024/05/07 | 2,613.5 | 2,645 | 2,601.5 | 2,639.5 | +52.5 | +2% | 123,700 |
| 2024/05/02 | 2,598.5 | 2,598.5 | 2,553.5 | 2,587 | +7 | +0.3% | 77,800 |
| 2024/05/01 | 2,596 | 2,598.5 | 2,571.5 | 2,580 | -32.5 | -1.2% | 59,300 |
| 2024/04/30 | 2,604.5 | 2,641.5 | 2,591 | 2,612.5 | +19 | +0.7% | 82,800 |
| 2024/04/26 | 2,519 | 2,605 | 2,509.5 | 2,593.5 | +74.5 | +3% | 189,200 |
| 2024/04/25 | 2,551 | 2,551 | 2,501 | 2,519 | -42 | -1.6% | 113,100 |
| 2024/04/24 | 2,575 | 2,579 | 2,551.5 | 2,561 | -14.5 | -0.6% | 87,300 |
| 2024/04/23 | 2,556.5 | 2,589.5 | 2,556.5 | 2,575.5 | +19 | +0.7% | 94,900 |
| 2024/04/22 | 2,556 | 2,568.5 | 2,538.5 | 2,556.5 | +50.5 | +2% | 78,100 |
| 2024/04/19 | 2,538 | 2,550 | 2,475.5 | 2,506 | -70.5 | -2.7% | 108,600 |
| 2024/04/18 | 2,587 | 2,629 | 2,570.5 | 2,576.5 | -10.5 | -0.4% | 75,700 |
| 2024/04/17 | 2,699 | 2,702 | 2,582.5 | 2,587 | -104 | -3.9% | 101,200 |
| 2024/04/16 | 2,647 | 2,700 | 2,625.5 | 2,691 | +59.5 | +2.3% | 132,900 |
| 2024/04/15 | 2,598 | 2,636 | 2,598 | 2,631.5 | +6.5 | +0.2% | 82,700 |
| 2024/04/12 | 2,578 | 2,651.5 | 2,578 | 2,625 | +30.5 | +1.2% | 102,100 |
| 2024/04/11 | 2,558.5 | 2,609 | 2,551.5 | 2,594.5 | -6.5 | -0.2% | 89,600 |
| 2024/04/10 | 2,606.5 | 2,637 | 2,593 | 2,601 | -4.5 | -0.2% | 48,800 |
| 2024/04/09 | 2,607 | 2,621.5 | 2,583 | 2,605.5 | +16.5 | +0.6% | 70,400 |
| 2024/04/08 | 2,642.5 | 2,659 | 2,576 | 2,589 | -23 | -0.9% | 115,900 |
| 2024/04/05 | 2,531 | 2,615.5 | 2,529.5 | 2,612 | +76.5 | +3% | 95,200 |
| 2024/04/04 | 2,535 | 2,591 | 2,516 | 2,535.5 | -4 | -0.2% | 112,900 |
| 2024/04/03 | 2,550 | 2,573.5 | 2,520 | 2,539.5 | -16 | -0.6% | 96,400 |
| 2024/04/02 | 2,575 | 2,583 | 2,535 | 2,555.5 | -49.5 | -1.9% | 129,200 |
| 2024/04/01 | 2,656 | 2,656 | 2,592 | 2,605 | -51 | -1.9% | 84,600 |
201～
250
件表示中 / 6201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 | 225,000円 | +6.0% | +7.2% | 2.76% | 20.00倍 | 2.46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 |
| 阪和興 | 441,500円 | +15.1% | +24.3% | 4.76% | 4.15倍 | 0.49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 |
| 兼 松 | 219,700円 | +11.6% | +7.4% | 4.78% | 6.80倍 | 1.09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 |
| 第一興商 | 161,500円 | +4.1% | -3.4% | 3.53% | 10.42倍 | 1.52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 |
| エネクス | 146,800円 | -9.2% | +5.3% | 3.95% | 10.68倍 | 0.99倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
市場注目の銘柄
チャート関連のコラム
