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 |
|---|---|---|---|---|---|---|---|
| 2023/11/08 | 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 |
| 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 |
401～
450
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 | 248,700円 | +8.2% | +5.1% | 2.53% | 20.37倍 | 2.68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 | 196,900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 | 162,400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
