7476 アズワン

7476
2024/04/24
時価
2042億円
PER 予
24.95倍
2010年以降
8.89-56.37倍
（2010-2023年）
PBR
2.82倍
2010年以降
0.72-5.39倍
（2010-2023年）
配当 予
2.19%
ROE 予
11.31%
ROA 予
7.8%
資料
Link
CSV,JSON

株価チャート

株価

4/24

前日 (4/23)
2,576
始値
2,575
高値
2,579
安値
2,552
終値 -0.58%
2,561
出来高 -8.01%
87,300

乖離率

株価（5日）
移動平均値
+0.23%
2,555
株価（25日）
移動平均値
-2.21%
2,619
出来高（5日）
移動平均値
-1.82%
88,920

2023/11/28～2024/04/24

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
04/242,5752,5792,5522,561-0.58%87,3002042億4625万-2.21%24.952.82
04/232,5572,5902,5572,576+0.74%94,9002054億4254万-2.02%25.12.84
04/222,5562,5692,5392,557+2.04%78,1002039億2724万-3.03%24.912.82
04/192,5382,5502,4762,506-2.76%108,6001998億5986万-5.26%24.412.76
04/182,5872,6292,5712,577-0.39%75,7002055億2229万-2.94%25.112.84
04/172,6992,7022,5832,587-3.86%101,2002063億1982万-2.74%25.22.85
04/162,6472,7002,6262,691+2.24%132,9002146億1408万+1.17%26.222.97
04/152,5982,6362,5982,632+0.27%82,7002099億868万-0.83%25.642.9
04/122,5782,6522,5782,625+1.16%102,1002093億5041万-0.91%25.572.89
04/112,5592,6092,5522,595-0.23%89,6002069億5784万-1.93%25.282.86
04/102,6072,6372,5932,601-0.19%48,8002074億3635万-1.59%25.342.87
04/092,6072,6222,5832,606+0.66%70,4001049億5995万-1.25%25.392.87
04/082,6432,6592,5762,589-0.88%115,9002064億7932万-1.82%25.222.85
04/052,5312,6162,5302,612+3%95,2002083億1363万-0.95%25.452.88
04/042,5352,5912,5162,536-0.16%112,9002022億5244万-3.83%24.712.8
04/032,5502,5742,5202,540-0.63%96,4002025億7145万-3.79%24.752.8
04/022,5752,5832,5352,556-1.88%129,2002038億4749万-3.36%24.92.82
04/012,6562,6562,5922,605-1.92%84,6002098億3936万-1.66%25.382.87
04/01株式分割 1→2
03/292,6402,6772,6192,656+0.53%92,5002139億4754万+0.23%25.882.93
03/282,6762,7022,6422,642-3.68%108,2004256億3962万-0.23%25.742.91
03/272,7402,7752,7242,743+1.99%166,2002209億5561万+3.59%27.023.06
03/262,6772,7072,6602,690+0.45%66,4002166億4605万+1.76%26.53
03/252,7342,7362,6562,678-2.76%137,8002156億7942万+1.31%26.382.98
03/222,7752,7892,7352,754-0.34%134,0002218億141万+4.22%27.133.07
03/212,8142,8252,7592,763-1.29%129,4002225億6666万+4.74%27.223.08
03/192,7612,8202,7612,799+0.04%87,2002254億6655万+6.26%27.573.12
03/182,7932,8282,7922,798+1.88%67,4002253億8600万+6.43%27.563.12
03/152,7522,7912,7322,747-0.18%138,0002212億3755万+4.59%27.063.06
03/142,7082,7862,7052,752+2%188,2002216億4031万+4.78%27.113.07
03/132,6182,7282,6002,698+3.93%274,4002172億9047万+2.72%26.573.01
03/122,5522,5962,5072,596+2.59%110,0002090億7411万-1.31%25.572.89
03/112,5002,5322,4872,530+0.5%114,2002037億9792万-3.98%24.922.82
03/082,5312,5382,4832,518-1.56%153,0002027億9101万-4.75%24.82.81
03/072,5252,5782,5142,558+1.83%75,2002060億1312万-3.64%25.192.85
03/062,4902,5262,4802,512+0.42%117,0002023億770万-5.72%24.742.8
03/052,5402,5402,4882,501-2.15%158,2002014億6190万-6.5%24.642.79
03/042,5802,6172,5472,556-1.67%144,4002058億9229万-4.84%25.182.85
03/012,6202,6672,5952,600-0.36%92,0002093億9632万-3.54%25.612.9
02/292,6022,6202,5752,609-0.29%108,0002101億6157万-3.44%25.72.91
02/282,6432,6932,6072,617-1.43%86,2002107億6572万-3.49%25.782.92
02/272,6442,6742,6202,655+0.45%114,0002138億2671万-2.3%26.152.96
02/262,6312,6782,6312,643+0.44%126,2002128億6008万-2.81%26.032.95
02/222,6082,6412,5962,631+0.88%99,8002119億3373万-3.34%25.922.93
02/212,6252,6552,5762,608-1.38%83,4002100億8102万-4.4%25.692.91
02/202,6222,6582,6002,645+0.95%106,2002130億2119万-3.31%26.052.95
02/192,6412,6742,5972,620-2.38%119,8002110億737万-4.47%25.812.92
02/162,6802,7052,6412,684+1.02%125,6002161億6274万-2.35%26.442.99
02/152,6562,6882,6372,657+0.04%111,0002139億8782万-3.44%26.172.96
02/142,6632,6632,6052,656-0.51%122,6002139億726万-3.61%26.162.96
02/132,6682,6852,6212,669+0.3%190,0002149億9472万-3.23%26.292.97
02/092,6822,6992,6362,661-2.6%222,2002143億5030万-3.59%26.212.97
02/082,7492,7752,7192,732-0.6%171,0002200億6953万-1.09%26.913.04
02/072,7542,7902,7332,749-0.07%114,0002213億9865万-0.6%27.083.06
02/062,8012,8012,7372,751-1.86%118,0002215億5976万-0.6%27.13.07
02/052,7722,8202,7442,803+2.98%131,4002257億4849万+1.21%27.613.12
02/022,7202,7762,7162,722+0.15%133,4002192億2373万-1.57%26.813.03
02/012,7042,7662,6622,718-3.07%305,6002189億152万-1.68%26.773.03
01/312,7972,8062,7612,804-0.23%102,6002258億2904万+1.47%27.623.12
01/302,7952,8252,7942,810+1.37%87,6002263億5263万+1.89%27.683.13
01/292,7892,7902,7572,772-0.23%48,2002232億9164万+0.69%27.313.09
01/262,7752,8142,7672,779-0.02%73,0002238億1523万+1.07%27.373.1
01/252,7952,7952,7552,779-0.55%56,4002238億5550万+1.28%27.383.1
01/242,8162,8202,7602,795-0.96%99,8002251億407万+1.95%27.533.11
01/232,7622,8302,7622,822+2.27%87,6002272億7899万+3.13%27.83.14
01/222,7452,7652,7312,759+1.66%62,8002222億4445万+1.1%27.183.07
01/192,7092,7452,7092,714+0.2%87,2002186億1959万-0.4%26.743.02
01/182,7452,7492,7092,709-2.94%95,4002181億7655万-0.57%26.683.02
01/172,8062,8352,7912,791+0.04%147,4002247億8186万+2.55%27.493.11
01/162,7922,8062,7712,790-0.39%99,0002247億131万+2.82%27.483.11
01/152,7682,8022,7542,801+0.66%75,0002255億8738万+3.53%27.593.12
01/122,7782,7882,7172,782+0.65%105,2002240億9716万+3.34%27.413.1
01/112,7792,7922,7512,764+0.6%143,8002226億4722万+3.1%27.233.08
01/102,7392,7562,7062,748+0.26%189,0002213億1810万+2.83%27.073.06
01/092,7552,7822,7112,741+1.11%163,8002207億5423万+2.91%273.05
01/052,7142,7212,6862,711-0.13%166,8002183億3765万+2.05%26.73.02
01/042,7562,7572,7052,714-3.07%143,2002186億1959万+2.49%26.743.02
2023
12/292,8002,8052,7822,800+0.29%93,4002255億4711万+6.1%27.583.12
12/282,7932,7982,7602,792-0.45%59,4002249億269万+6.2%27.53.11
12/272,7302,8052,7302,805+3.51%179,2002259億959万+7.12%27.633.13
12/262,6852,7292,6852,710+0.84%85,0002182億5710万+3.89%26.693.02
12/252,7132,7302,6842,687-0.57%105,6002164億4467万+3.31%26.472.99
12/222,6762,7132,6672,703+1.01%93,6002176億9323万+4.18%26.623.01
12/212,6632,6792,6482,676-0.41%98,0002155億1832万+3.5%26.362.98
12/202,6932,7172,6802,687+0.43%134,0002164億439万+4.21%26.472.99
12/192,6682,6802,6492,675+0.81%102,2002154億7804万+4.13%26.352.98
12/182,6632,6732,6222,654-1.36%126,2002137億4616万+3.61%26.142.96
12/152,6822,6902,6582,690+0.34%170,6002166億8633万+5.2%26.53
12/142,6472,6892,6472,681+0.83%185,4002159億6135万+5.05%26.412.99
12/132,6762,6852,6582,6590%95,8002141億8920万+4.44%26.192.96
12/122,6832,6862,6202,659-0.64%204,4002141億8920万+4.73%26.192.96
12/112,6382,6852,6342,676+1.61%195,0002155億5859万+5.65%26.362.98
12/082,6052,6372,5892,634+1.84%285,6002121億3511万+4.34%25.942.94
12/072,5642,5892,5602,586-0.54%150,2002083億886万+2.78%25.482.88
12/062,4862,6052,4862,600+4.82%247,2002094億3660万+3.63%25.612.9
12/052,5272,5402,4672,481-0.46%240,0001998億1057万-0.74%24.442.76
12/042,4892,5072,4712,492-1.83%121,2002007億3692万-0.12%24.552.78
12/012,5692,5742,5382,539+0.1%128,4002044億8262万+1.95%25.012.83
11/302,5182,5372,4682,536-0.47%145,2002042億8124万+2.18%24.982.83
11/292,5072,5602,5072,548+1.55%90,6002052億4787万+2.95%25.12.84
11/282,5112,5302,4582,509-0.1%153,0002021億632万+1.74%24.722.8

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期		773
3,400
4/27		461
2,030
2/7		375,320
85,300
6/8		--+17.59%
3/24		-15.44%
1/21
2009年
3月期		635
2,540
8/6		393
1,570
3/3		442,400
110,600
12/1		--+15.21%
1/29		-19.16%
10/27
2010年
3月期		445
1,780
6/15		388
1,550
5/18		164,400
41,100
1/7		--+6.74%
6/12		-4.92%
1/5
2011年
3月期		498
1,990
2/17		344
1,376
11/2		201,200
50,300
4/7		411億6938万284億6687万+14.37%
12/14		-12.45%
11/1
2012年
3月期		486
1,943
3/27		361
1,444
11/24		231,600
57,900
9/27		401億9704万298億7366万+8.95%
3/27		-7.11%
4/11
2013年
3月期		555
2,220
3/26		345
1,379
5/31		687,200
171,800
5/31		459億2765万285億2893万+12.52%
3/21		-13.08%
5/31
2014年
3月期		704
2,816
3/31		461
1,842
9/2		2,361,600
590,400
9/10		582億5778万381億754万+12.39%
4/1		-15.78%
8/30
2015年
3月期		984
3,935
3/13		645
2,578
4/14		490,800
122,700
9/25		814億781万533億3401万+14.22%
5/28		-9.05%
10/17
2016年
3月期		1,238
4,950
1/6		876
3,505
4/6
3,505
4/2
他2件		537,200
134,300
9/25		1024億626万725億1191万+16.11%
5/14		-13.55%
8/25
2017年
3月期		1,333
5,330
2/1		940
3,760
6/17		488,400
122,100
9/27		1102億6775万777億8738万+11.01%
5/8		-7.56%
6/17
2018年
3月期		1,918
7,670
2/1		1,163
4,650
4/17		630,400
157,600
10/26		1586億7799万961億9982万+10.77%
5/16		-6.68%
2/14
2019年
3月期		2,260
9,040
3/27		1,703
6,810
12/25
6,810
4/2		762,400
190,600
10/30		1870億2074万1408億8619万+8.42%
2/5		-14.96%
12/25
2020年
3月期		2,630
10,520
1/22		1,678
6,710
3/13		637,600
159,400
5/14		2176億3918万1388億1738万+16.57%
3/30		-17.84%
3/13
2021年
3月期		4,518
18,070
1/8		2,148
8,590
4/2		1,240,400
310,100
8/7		3738億3459万1777億1107万+17.44%
5/22		-13.49%
3/8
2022年
3月期		4,560
18,240
9/17
18,240
9/13		2,720
5,440
1/28		441,200
110,300
6/23		3773億5158万2250億8690万+14.8%
3/1		-18.24%
1/19
2023年
3月期		3,745
7,490
4/1		2,575
5,150
3/20		496,000
248,000
6/30		3099億826万2074億2279万+10.9%
8/1		-11.48%
6/17
最新2,561
2024/4/24		87,3002042億4625万-2.21%
2,619

年間値上がり率

2000/12/29 vs 1999/12/30
-14%（0.86倍）
2001/12/28 vs 2000/12/29
-21%（0.79倍）
2002/12/30 vs 2001/12/28
-2%（0.98倍）
2003/12/30 vs 2002/12/30
51%（1.51倍）
2004/12/30 vs 2003/12/30
55%（1.55倍）
2005/12/30 vs 2004/12/30
26%（1.26倍）
2006/12/29 vs 2005/12/30
-2%（0.98倍）
2007/12/28 vs 2006/12/29
-14%（0.86倍）
2008/12/30 vs 2007/12/28
-28%（0.72倍）
2009/12/30 vs 2008/12/30
-6%（0.94倍）
2010/12/30 vs 2009/12/30
3%（1.03倍）
2011/12/30 vs 2010/12/30
-6%（0.94倍）
2012/12/28 vs 2011/12/30
15%（1.15倍）
2013/12/30 vs 2012/12/28
38%（1.38倍）
2014/12/30 vs 2013/12/30
27%（1.27倍）
2015/12/30 vs 2014/12/30
47%（1.47倍）
2016/12/30 vs 2015/12/30
5%（1.05倍）
2017/12/29 vs 2016/12/30
45%（1.45倍）
2018/12/28 vs 2017/12/29
7%（1.07倍）
2019/12/30 vs 2018/12/28
36%（1.36倍）
2020/12/30 vs 2019/12/30
73%（1.73倍）
2021/12/30 vs 2020/12/30
-13%（0.87倍）
2022/12/30 vs 2021/12/30
-25%（0.75倍）
2023/12/29 vs 2022/12/30
-3%（0.97倍）
2024/04/24 vs 2023/12/29
-9%（0.91倍）
過去安値
207円（2002/02/05）
1138%（12.38倍）
2,561円（4/24）