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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 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 |
| 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 |
251～
300
件表示中 / 6111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 | 282,700円 | +6.0% | +7.2% | 2.02% | 25.13倍 | 3.09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 |
| ＰＡＬＴＡＣ | 425,700円 | +3.3% | +3.8% | 2.47% | 12.05倍 | 0.93倍 |
|
化粧・日用品、一般用医薬品卸で業界最大手。メディパルＨＤ傘下。ドラッグストア向け約６割 |
| 兼 松 | 271,300円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 212,700円 | +1.4% | +3.1% | 2.49% | 13.38倍 | 1.43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 |
| 因幡電産 | 381,500円 | +4.8% | +5.4% | 3.41% | 13.12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
