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 |
|---|---|---|---|---|---|---|---|
| 2024/03/29 | 2,640 | 2,676.5 | 2,619 | 2,656 | +14 | +0.5% | 92,500 |
| 2024/03/28 | 2,676 | 2,701.5 | 2,642 | 2,642 | -2,844 | -51.8% | 108,200 |
| 2024/03/27 | 5,479 | 5,550 | 5,448 | 5,486 | +107 | +2% | 83,100 |
| 2024/03/26 | 5,354 | 5,413 | 5,320 | 5,379 | +24 | +0.4% | 33,200 |
| 2024/03/25 | 5,467 | 5,471 | 5,311 | 5,355 | -152 | -2.8% | 68,900 |
| 2024/03/22 | 5,550 | 5,578 | 5,470 | 5,507 | -19 | -0.3% | 67,000 |
| 2024/03/21 | 5,627 | 5,650 | 5,518 | 5,526 | -72 | -1.3% | 64,700 |
| 2024/03/19 | 5,521 | 5,639 | 5,521 | 5,598 | +2 | ±0% | 43,600 |
| 2024/03/18 | 5,585 | 5,656 | 5,584 | 5,596 | +103 | +1.9% | 33,700 |
| 2024/03/15 | 5,503 | 5,582 | 5,463 | 5,493 | -10 | -0.2% | 69,000 |
| 2024/03/14 | 5,416 | 5,572 | 5,410 | 5,503 | +108 | +2% | 94,100 |
| 2024/03/13 | 5,235 | 5,455 | 5,200 | 5,395 | +204 | +3.9% | 137,200 |
| 2024/03/12 | 5,103 | 5,191 | 5,013 | 5,191 | +131 | +2.6% | 55,000 |
| 2024/03/11 | 4,999 | 5,063 | 4,974 | 5,060 | +25 | +0.5% | 57,100 |
| 2024/03/08 | 5,062 | 5,075 | 4,965 | 5,035 | -80 | -1.6% | 76,500 |
| 2024/03/07 | 5,050 | 5,156 | 5,028 | 5,115 | +92 | +1.8% | 37,600 |
| 2024/03/06 | 4,979 | 5,051 | 4,960 | 5,023 | +21 | +0.4% | 58,500 |
| 2024/03/05 | 5,079 | 5,079 | 4,976 | 5,002 | -110 | -2.2% | 79,100 |
| 2024/03/04 | 5,160 | 5,234 | 5,094 | 5,112 | -87 | -1.7% | 72,200 |
| 2024/03/01 | 5,239 | 5,333 | 5,190 | 5,199 | -19 | -0.4% | 46,000 |
| 2024/02/29 | 5,204 | 5,240 | 5,149 | 5,218 | -15 | -0.3% | 54,000 |
| 2024/02/28 | 5,285 | 5,385 | 5,214 | 5,233 | -76 | -1.4% | 43,100 |
| 2024/02/27 | 5,287 | 5,347 | 5,240 | 5,309 | +24 | +0.5% | 57,000 |
| 2024/02/26 | 5,262 | 5,356 | 5,262 | 5,285 | +23 | +0.4% | 63,100 |
| 2024/02/22 | 5,216 | 5,282 | 5,192 | 5,262 | +46 | +0.9% | 49,900 |
| 2024/02/21 | 5,250 | 5,309 | 5,151 | 5,216 | -73 | -1.4% | 41,700 |
| 2024/02/20 | 5,243 | 5,316 | 5,200 | 5,289 | +50 | +1% | 53,100 |
| 2024/02/19 | 5,282 | 5,347 | 5,194 | 5,239 | -128 | -2.4% | 59,900 |
| 2024/02/16 | 5,359 | 5,410 | 5,281 | 5,367 | +54 | +1% | 62,800 |
| 2024/02/15 | 5,311 | 5,376 | 5,273 | 5,313 | +2 | ±0% | 55,500 |
| 2024/02/14 | 5,326 | 5,326 | 5,210 | 5,311 | -27 | -0.5% | 61,300 |
| 2024/02/13 | 5,335 | 5,369 | 5,241 | 5,338 | +16 | +0.3% | 95,000 |
| 2024/02/09 | 5,364 | 5,398 | 5,272 | 5,322 | -142 | -2.6% | 111,100 |
| 2024/02/08 | 5,497 | 5,550 | 5,438 | 5,464 | -33 | -0.6% | 85,500 |
| 2024/02/07 | 5,507 | 5,580 | 5,465 | 5,497 | -4 | -0.1% | 57,000 |
| 2024/02/06 | 5,602 | 5,602 | 5,473 | 5,501 | -104 | -1.9% | 59,000 |
| 2024/02/05 | 5,543 | 5,640 | 5,487 | 5,605 | +162 | +3% | 65,700 |
| 2024/02/02 | 5,439 | 5,552 | 5,431 | 5,443 | +8 | +0.1% | 66,700 |
| 2024/02/01 | 5,407 | 5,531 | 5,324 | 5,435 | -172 | -3.1% | 152,800 |
| 2024/01/31 | 5,593 | 5,611 | 5,521 | 5,607 | -13 | -0.2% | 51,300 |
| 2024/01/30 | 5,590 | 5,650 | 5,588 | 5,620 | +76 | +1.4% | 43,800 |
| 2024/01/29 | 5,577 | 5,579 | 5,513 | 5,544 | -13 | -0.2% | 24,100 |
| 2024/01/26 | 5,550 | 5,627 | 5,534 | 5,557 | -1 | ±0% | 36,500 |
| 2024/01/25 | 5,589 | 5,589 | 5,510 | 5,558 | -31 | -0.6% | 28,200 |
| 2024/01/24 | 5,631 | 5,639 | 5,520 | 5,589 | -54 | -1% | 49,900 |
| 2024/01/23 | 5,523 | 5,660 | 5,523 | 5,643 | +125 | +2.3% | 43,800 |
| 2024/01/22 | 5,489 | 5,529 | 5,461 | 5,518 | +90 | +1.7% | 31,400 |
| 2024/01/19 | 5,417 | 5,490 | 5,417 | 5,428 | +11 | +0.2% | 43,600 |
| 2024/01/18 | 5,490 | 5,498 | 5,417 | 5,417 | -164 | -2.9% | 47,700 |
| 2024/01/17 | 5,612 | 5,669 | 5,581 | 5,581 | +2 | ±0% | 73,700 |
251～
300
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
