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 |
|---|---|---|---|---|---|---|---|
| 2023/08/28 | 5,715 | 5,763 | 5,687 | 5,760 | +92 | +1.6% | 35,300 |
| 2023/08/25 | 5,594 | 5,688 | 5,561 | 5,668 | +14 | +0.2% | 58,300 |
| 2023/08/24 | 5,658 | 5,689 | 5,532 | 5,654 | -82 | -1.4% | 162,700 |
| 2023/08/23 | 5,581 | 5,745 | 5,581 | 5,736 | +111 | +2% | 58,200 |
| 2023/08/22 | 5,574 | 5,645 | 5,551 | 5,625 | +85 | +1.5% | 62,400 |
| 2023/08/21 | 5,520 | 5,575 | 5,501 | 5,540 | +8 | +0.1% | 52,000 |
| 2023/08/18 | 5,540 | 5,556 | 5,496 | 5,532 | +12 | +0.2% | 38,000 |
| 2023/08/17 | 5,599 | 5,610 | 5,472 | 5,520 | -100 | -1.8% | 68,600 |
| 2023/08/16 | 5,669 | 5,669 | 5,587 | 5,620 | -122 | -2.1% | 54,600 |
| 2023/08/15 | 5,710 | 5,742 | 5,680 | 5,742 | +33 | +0.6% | 47,800 |
| 2023/08/14 | 5,730 | 5,764 | 5,692 | 5,709 | +11 | +0.2% | 54,800 |
| 2023/08/10 | 5,660 | 5,698 | 5,585 | 5,698 | -20 | -0.3% | 47,600 |
| 2023/08/09 | 5,785 | 5,785 | 5,677 | 5,718 | -67 | -1.2% | 44,800 |
| 2023/08/08 | 5,825 | 5,825 | 5,783 | 5,785 | -9 | -0.2% | 37,300 |
| 2023/08/07 | 5,684 | 5,794 | 5,684 | 5,794 | +88 | +1.5% | 42,900 |
| 2023/08/04 | 5,698 | 5,706 | 5,620 | 5,706 | +8 | +0.1% | 70,100 |
| 2023/08/03 | 5,690 | 5,758 | 5,650 | 5,698 | -59 | -1% | 115,000 |
| 2023/08/02 | 5,730 | 5,794 | 5,681 | 5,757 | -39 | -0.7% | 110,700 |
| 2023/08/01 | 5,648 | 5,870 | 5,611 | 5,796 | +147 | +2.6% | 194,700 |
| 2023/07/31 | 5,642 | 5,655 | 5,582 | 5,649 | +69 | +1.2% | 73,500 |
| 2023/07/28 | 5,494 | 5,595 | 5,488 | 5,580 | -13 | -0.2% | 62,900 |
| 2023/07/27 | 5,546 | 5,595 | 5,539 | 5,593 | +28 | +0.5% | 37,800 |
| 2023/07/26 | 5,500 | 5,571 | 5,485 | 5,565 | +77 | +1.4% | 45,900 |
| 2023/07/25 | 5,477 | 5,494 | 5,458 | 5,488 | +46 | +0.8% | 38,000 |
| 2023/07/24 | 5,478 | 5,480 | 5,402 | 5,442 | +51 | +0.9% | 63,700 |
| 2023/07/21 | 5,428 | 5,428 | 5,369 | 5,391 | -87 | -1.6% | 72,100 |
| 2023/07/20 | 5,540 | 5,540 | 5,475 | 5,478 | -42 | -0.8% | 38,700 |
| 2023/07/19 | 5,555 | 5,572 | 5,482 | 5,520 | +34 | +0.6% | 36,700 |
| 2023/07/18 | 5,502 | 5,543 | 5,448 | 5,486 | -9 | -0.2% | 39,200 |
| 2023/07/14 | 5,523 | 5,543 | 5,437 | 5,495 | -47 | -0.8% | 61,700 |
| 2023/07/13 | 5,441 | 5,550 | 5,400 | 5,542 | +116 | +2.1% | 69,600 |
| 2023/07/12 | 5,481 | 5,481 | 5,404 | 5,426 | -47 | -0.9% | 75,700 |
| 2023/07/11 | 5,524 | 5,550 | 5,431 | 5,473 | +19 | +0.3% | 83,100 |
| 2023/07/10 | 5,315 | 5,454 | 5,301 | 5,454 | +176 | +3.3% | 104,600 |
| 2023/07/07 | 5,292 | 5,311 | 5,244 | 5,278 | -40 | -0.8% | 88,900 |
| 2023/07/06 | 5,400 | 5,420 | 5,301 | 5,318 | -112 | -2.1% | 99,200 |
| 2023/07/05 | 5,490 | 5,490 | 5,430 | 5,430 | -160 | -2.9% | 74,000 |
| 2023/07/04 | 5,647 | 5,647 | 5,563 | 5,590 | -115 | -2% | 53,100 |
| 2023/07/03 | 5,782 | 5,802 | 5,698 | 5,705 | +23 | +0.4% | 46,500 |
| 2023/06/30 | 5,680 | 5,706 | 5,624 | 5,682 | -26 | -0.5% | 77,800 |
| 2023/06/29 | 5,865 | 5,867 | 5,675 | 5,708 | -157 | -2.7% | 73,000 |
| 2023/06/28 | 5,747 | 5,881 | 5,702 | 5,865 | +155 | +2.7% | 68,300 |
| 2023/06/27 | 5,668 | 5,715 | 5,639 | 5,710 | +24 | +0.4% | 34,700 |
| 2023/06/26 | 5,715 | 5,747 | 5,615 | 5,686 | -9 | -0.2% | 36,900 |
| 2023/06/23 | 5,829 | 5,840 | 5,630 | 5,695 | -126 | -2.2% | 76,600 |
| 2023/06/22 | 5,838 | 5,880 | 5,802 | 5,821 | -47 | -0.8% | 79,300 |
| 2023/06/21 | 6,012 | 6,012 | 5,868 | 5,868 | -152 | -2.5% | 96,900 |
| 2023/06/20 | 5,983 | 6,020 | 5,942 | 6,020 | -15 | -0.2% | 63,200 |
| 2023/06/19 | 6,000 | 6,035 | 5,947 | 6,035 | +112 | +1.9% | 72,400 |
| 2023/06/16 | 5,915 | 5,959 | 5,856 | 5,923 | +30 | +0.5% | 143,000 |
401～
450
件表示中 / 6208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 | 230,300円 | +6.0% | +7.2% | 2.69% | 20.47倍 | 2.52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 | 445,000円 | - | - | 4.72% | 4.17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 |
| 第一興商 | 171,200円 | +4.1% | -3.4% | 3.33% | 11.04倍 | 1.61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 |
| 加藤産業 | 505,000円 | - | - | 2.77% | 13.30倍 | 1.01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 |
| エネクス | 150,400円 | - | - | 3.86% | 10.94倍 | 1.02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
