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 |
|---|---|---|---|---|---|---|---|
| 2024/01/24 | 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 |
| 2024/01/16 | 5,583 | 5,612 | 5,541 | 5,579 | -22 | -0.4% | 49,500 |
| 2024/01/15 | 5,536 | 5,604 | 5,508 | 5,601 | +37 | +0.7% | 37,500 |
| 2024/01/12 | 5,556 | 5,575 | 5,434 | 5,564 | +36 | +0.7% | 52,600 |
| 2024/01/11 | 5,557 | 5,583 | 5,502 | 5,528 | +33 | +0.6% | 71,900 |
| 2024/01/10 | 5,478 | 5,512 | 5,411 | 5,495 | +14 | +0.3% | 94,500 |
| 2024/01/09 | 5,510 | 5,563 | 5,422 | 5,481 | +60 | +1.1% | 81,900 |
| 2024/01/05 | 5,428 | 5,442 | 5,371 | 5,421 | -7 | -0.1% | 83,400 |
| 2024/01/04 | 5,512 | 5,513 | 5,410 | 5,428 | -172 | -3.1% | 71,600 |
| 2023/12/29 | 5,599 | 5,610 | 5,564 | 5,600 | +16 | +0.3% | 46,700 |
| 2023/12/28 | 5,585 | 5,596 | 5,519 | 5,584 | -25 | -0.4% | 29,700 |
| 2023/12/27 | 5,459 | 5,610 | 5,459 | 5,609 | +190 | +3.5% | 89,600 |
| 2023/12/26 | 5,370 | 5,457 | 5,370 | 5,419 | +45 | +0.8% | 42,500 |
| 2023/12/25 | 5,425 | 5,460 | 5,367 | 5,374 | -31 | -0.6% | 52,800 |
| 2023/12/22 | 5,351 | 5,425 | 5,334 | 5,405 | +54 | +1% | 46,800 |
| 2023/12/21 | 5,325 | 5,358 | 5,296 | 5,351 | -22 | -0.4% | 49,000 |
| 2023/12/20 | 5,385 | 5,434 | 5,359 | 5,373 | +23 | +0.4% | 67,000 |
| 2023/12/19 | 5,335 | 5,360 | 5,297 | 5,350 | +43 | +0.8% | 51,100 |
| 2023/12/18 | 5,325 | 5,345 | 5,244 | 5,307 | -73 | -1.4% | 63,100 |
| 2023/12/15 | 5,364 | 5,380 | 5,316 | 5,380 | +18 | +0.3% | 85,300 |
| 2023/12/14 | 5,294 | 5,377 | 5,294 | 5,362 | +44 | +0.8% | 92,700 |
| 2023/12/13 | 5,351 | 5,370 | 5,316 | 5,318 | ±0 | ±0% | 47,900 |
| 2023/12/12 | 5,366 | 5,372 | 5,240 | 5,318 | -34 | -0.6% | 102,200 |
| 2023/12/11 | 5,275 | 5,370 | 5,268 | 5,352 | +85 | +1.6% | 97,500 |
| 2023/12/08 | 5,210 | 5,274 | 5,177 | 5,267 | +95 | +1.8% | 142,800 |
| 2023/12/07 | 5,128 | 5,178 | 5,120 | 5,172 | -28 | -0.5% | 75,100 |
| 2023/12/06 | 4,971 | 5,209 | 4,971 | 5,200 | +239 | +4.8% | 123,600 |
| 2023/12/05 | 5,054 | 5,080 | 4,934 | 4,961 | -23 | -0.5% | 120,000 |
| 2023/12/04 | 4,977 | 5,013 | 4,942 | 4,984 | -93 | -1.8% | 60,600 |
| 2023/12/01 | 5,137 | 5,147 | 5,075 | 5,077 | +5 | +0.1% | 64,200 |
| 2023/11/30 | 5,036 | 5,074 | 4,936 | 5,072 | -24 | -0.5% | 72,600 |
| 2023/11/29 | 5,014 | 5,120 | 5,014 | 5,096 | +78 | +1.6% | 45,300 |
| 2023/11/28 | 5,022 | 5,059 | 4,916 | 5,018 | -5 | -0.1% | 76,500 |
| 2023/11/27 | 5,070 | 5,105 | 5,002 | 5,023 | -46 | -0.9% | 47,000 |
| 2023/11/24 | 5,065 | 5,099 | 5,056 | 5,069 | +5 | +0.1% | 30,300 |
| 2023/11/22 | 5,102 | 5,148 | 5,064 | 5,064 | -37 | -0.7% | 40,400 |
| 2023/11/21 | 5,029 | 5,113 | 5,013 | 5,101 | +63 | +1.3% | 55,100 |
| 2023/11/20 | 5,012 | 5,052 | 4,995 | 5,038 | +1 | ±0% | 62,700 |
| 2023/11/17 | 4,982 | 5,047 | 4,982 | 5,037 | +53 | +1.1% | 46,200 |
| 2023/11/16 | 4,995 | 4,995 | 4,930 | 4,984 | -11 | -0.2% | 46,300 |
| 2023/11/15 | 5,019 | 5,026 | 4,961 | 4,995 | +90 | +1.8% | 53,300 |
| 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 |
351～
400
件表示中 / 6257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 | 248,600円 | +8.2% | +5.1% | 2.53% | 20.36倍 | 2.67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 |
| 三谷商 | 217,600円 | -5.6% | -6.6% | 3.03% | 9.84倍 | 1.08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 |
| 加藤産業 | 551,000円 | +3.3% | -2.1% | 2.54% | 14.47倍 | 1.07倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| シップＨＤ | 196,800円 | +3.2% | +1.8% | 3.05% | 11.98倍 | 1.25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 |
| 第一興商 | 162,300円 | +6.3% | +2.2% | 3.51% | 13.01倍 | 1.45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 |
市場注目の銘柄
チャート関連のコラム
