7476 アズワン

7476
2024/03/27
時価
2209億円
PER 予
27.02倍
2010年以降
8.89-56.37倍
(2010-2023年)
PBR
3.06倍
2010年以降
0.72-5.39倍
(2010-2023年)
配当 予
2.04%
ROE 予
11.31%
ROA 予
7.8%
資料
Link
CSV,JSON

株価チャート

株価

3/27

前日 (3/26)
5,379
始値
5,479
高値
5,550
安値
5,448
終値 +1.99%
5,486
出来高 +150.3%
83,100

乖離率

株価(5日)
移動平均値
+0.64%
5,451
株価(25日)
移動平均値
+3.61%
5,295
出来高(5日)
移動平均値
+31.11%
63,380

2023/10/27~2024/03/27

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
03/275,4795,5505,4485,486+1.99%83,1002209億5561万+3.61%27.023.06
03/265,3545,4135,3205,379+0.45%33,2002166億4605万+1.76%26.53
03/255,4675,4715,3115,355-2.76%68,9002156億7942万+1.32%26.382.98
03/225,5505,5785,4705,507-0.34%67,0002218億141万+4.24%27.133.07
03/215,6275,6505,5185,526-1.29%64,7002225億6666万+4.74%27.223.08
03/195,5215,6395,5215,598+0.04%43,6002254億6655万+6.26%27.573.12
03/185,5855,6565,5845,596+1.88%33,7002253億8600万+6.45%27.563.12
03/155,5035,5825,4635,493-0.18%69,0002212億3755万+4.59%27.063.06
03/145,4165,5725,4105,503+2%94,1002216億4031万+4.78%27.113.07
03/135,2355,4555,2005,395+3.93%137,2002172億9047万+2.72%26.573.01
03/125,1035,1915,0135,191+2.59%55,0002090億7411万-1.31%25.572.89
03/114,9995,0634,9745,060+0.5%57,1002037億9792万-3.98%24.922.82
03/085,0625,0754,9655,035-1.56%76,5002027億9101万-4.73%24.82.81
03/075,0505,1565,0285,115+1.83%37,6002060億1312万-3.64%25.192.85
03/064,9795,0514,9605,023+0.42%58,5002023億770万-5.72%24.742.8
03/055,0795,0794,9765,002-2.15%79,1002014億6190万-6.49%24.642.79
03/045,1605,2345,0945,112-1.67%72,2002058億9229万-4.82%25.182.85
03/015,2395,3335,1905,199-0.36%46,0002093億9632万-3.53%25.612.9
02/295,2045,2405,1495,218-0.29%54,0002101億6157万-3.46%25.72.91
02/285,2855,3855,2145,233-1.43%43,1002107億6572万-3.49%25.782.92
02/275,2875,3475,2405,309+0.45%57,0002138億2671万-2.28%26.152.96
02/265,2625,3565,2625,285+0.44%63,1002128億6008万-2.81%26.032.95
02/225,2165,2825,1925,262+0.88%49,9002119億3373万-3.33%25.922.93
02/215,2505,3095,1515,216-1.38%41,7002100億8102万-4.4%25.692.91
02/205,2435,3165,2005,289+0.95%53,1002130億2119万-3.33%26.052.95
02/195,2825,3475,1945,239-2.38%59,9002110億737万-4.45%25.812.92
02/165,3595,4105,2815,367+1.02%62,8002161億6274万-2.35%26.442.99
02/155,3115,3765,2735,313+0.04%55,5002139億8782万-3.45%26.172.96
02/145,3265,3265,2105,311-0.51%61,3002139億726万-3.61%26.162.96
02/135,3355,3695,2415,338+0.3%95,0002149億9472万-3.24%26.292.97
02/095,3645,3985,2725,322-2.6%111,1002143億5030万-3.59%26.212.97
02/085,4975,5505,4385,464-0.6%85,5002200億6953万-1.09%26.913.04
02/075,5075,5805,4655,497-0.07%57,0002213億9865万-0.6%27.083.06
02/065,6025,6025,4735,501-1.86%59,0002215億5976万-0.58%27.13.07
02/055,5435,6405,4875,605+2.98%65,7002257億4849万+1.23%27.613.12
02/025,4395,5525,4315,443+0.15%66,7002192億2373万-1.57%26.813.03
02/015,4075,5315,3245,435-3.07%152,8002189億152万-1.66%26.773.03
01/315,5935,6115,5215,607-0.23%51,3002258億2904万+1.47%27.623.12
01/305,5905,6505,5885,620+1.37%43,8002263億5263万+1.89%27.683.13
01/295,5775,5795,5135,544-0.23%24,1002232億9164万+0.69%27.313.09
01/265,5505,6275,5345,557-0.02%36,5002238億1523万+1.07%27.373.1
01/255,5895,5895,5105,558-0.55%28,2002238億5550万+1.28%27.383.1
01/245,6315,6395,5205,589-0.96%49,9002251億407万+1.97%27.533.11
01/235,5235,6605,5235,643+2.27%43,8002272億7899万+3.13%27.83.14
01/225,4895,5295,4615,518+1.66%31,4002222億4445万+1.08%27.183.07
01/195,4175,4905,4175,428+0.2%43,6002186億1959万-0.42%26.743.02
01/185,4905,4985,4175,417-2.94%47,7002181億7655万-0.57%26.683.02
01/175,6125,6695,5815,581+0.04%73,7002247億8186万+2.55%27.493.11
01/165,5835,6125,5415,579-0.39%49,5002247億131万+2.82%27.483.11
01/155,5365,6045,5085,601+0.66%37,5002255億8738万+3.53%27.593.12
01/125,5565,5755,4345,564+0.65%52,6002240億9716万+3.32%27.413.1
01/115,5575,5835,5025,528+0.6%71,9002226億4722万+3.1%27.233.08
01/105,4785,5125,4115,495+0.26%94,5002213億1810万+2.83%27.073.06
01/095,5105,5635,4225,481+1.11%81,9002207億5423万+2.89%273.05
01/055,4285,4425,3715,421-0.13%83,4002183億3765万+2.07%26.73.02
01/045,5125,5135,4105,428-3.07%71,6002186億1959万+2.51%26.743.02
2023
12/295,5995,6105,5645,600+0.29%46,7002255億4711万+6.08%27.583.12
12/285,5855,5965,5195,584-0.45%29,7002249億269万+6.2%27.53.11
12/275,4595,6105,4595,609+3.51%89,6002259億959万+7.1%27.633.13
12/265,3705,4575,3705,419+0.84%42,5002182億5710万+3.87%26.693.02
12/255,4255,4605,3675,374-0.57%52,8002164億4467万+3.33%26.472.99
12/225,3515,4255,3345,405+1.01%46,8002176億9323万+4.18%26.623.01
12/215,3255,3585,2965,351-0.41%49,0002155億1832万+3.48%26.362.98
12/205,3855,4345,3595,373+0.43%67,0002164億439万+4.19%26.472.99
12/195,3355,3605,2975,350+0.81%51,1002154億7804万+4.13%26.352.98
12/185,3255,3455,2445,307-1.36%63,1002137億4616万+3.59%26.142.96
12/155,3645,3805,3165,380+0.34%85,3002166億8633万+5.2%26.53
12/145,2945,3775,2945,362+0.83%92,7002159億6135万+5.08%26.412.99
12/135,3515,3705,3165,3180%47,9002141億8920万+4.46%26.192.96
12/125,3665,3725,2405,318-0.64%102,2002141億8920万+4.73%26.192.96
12/115,2755,3705,2685,352+1.61%97,5002155億5859万+5.65%26.362.98
12/085,2105,2745,1775,267+1.84%142,8002121億3511万+4.32%25.942.94
12/075,1285,1785,1205,172-0.54%75,1002083億886万+2.76%25.482.88
12/064,9715,2094,9715,200+4.82%123,6002094億3660万+3.65%25.612.9
12/055,0545,0804,9344,961-0.46%120,0001998億1057万-0.72%24.442.76
12/044,9775,0134,9424,984-1.83%60,6002007億3692万-0.12%24.552.78
12/015,1375,1475,0755,077+0.1%64,2002044億8262万+1.97%25.012.83
11/305,0365,0744,9365,072-0.47%72,6002042億8124万+2.18%24.982.83
11/295,0145,1205,0145,096+1.55%45,3002052億4787万+2.95%25.12.84
11/285,0225,0594,9165,018-0.1%76,5002021億632万+1.74%24.722.8
11/275,0705,1055,0025,023-0.91%47,0002023億770万+2.11%24.742.8
11/245,0655,0995,0565,069+0.1%30,3002041億6041万+3.26%24.972.82
11/225,1025,1485,0645,064-0.73%40,4002039億5903万+3.33%24.942.82
11/215,0295,1135,0135,101+1.25%55,1002054億4925万+4.21%25.132.84
11/205,0125,0524,9955,038+0.02%62,7002029億1184万+3.11%24.822.81
11/174,9825,0474,9825,037+1.06%46,2002028億7157万+3.11%24.812.81
11/164,9954,9954,9304,984-0.22%46,3002007億3692万+1.9%24.552.78
11/155,0195,0264,9614,995+1.83%53,3002011億7996万+1.98%24.62.78
11/145,0115,0114,8564,905-1.37%67,1001975億5510万-0.18%24.162.73
11/135,1075,1134,9674,973-2.39%73,6002002億9389万+0.83%24.52.77
11/105,0465,0955,0205,095+0.02%81,6002052億759万+3.03%25.12.84
11/095,0635,1085,0245,094+0.45%52,0002051億6731万+2.95%25.092.84
11/085,0295,0955,0025,071+1.52%80,5002042億4096万+2.42%24.982.83
11/074,9575,0204,9414,995-0.2%70,2002011億7996万+0.71%24.62.78
11/064,9895,0374,8925,005+1.75%124,4002015億8273万+0.52%24.652.79
11/024,8544,9204,8184,919+1.01%77,8001981億1897万-1.48%24.232.74
11/014,9354,9854,8454,870+1.9%164,7001961億4543万-2.95%23.992.71
10/314,7204,7794,6714,779+1.55%105,1001924億8029万-5.25%23.542.66
10/304,7294,7624,6924,706-1.3%373,1001895億4012万-7.27%23.182.62
10/274,7934,7934,7124,768+0.95%95,5001920億3725万-6.53%23.492.66

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
1,545
3,400
4/27
923
2,030
2/7
187,660
85,300
6/8
--+17.59%
3/24
-15.44%
1/21
2009年
3月期
1,270
2,540
8/6
785
1,570
3/3
221,200
110,600
12/1
--+15.21%
1/29
-19.16%
10/27
2010年
3月期
890
1,780
6/15
775
1,550
5/18
82,200
41,100
1/7
--+6.74%
6/12
-4.92%
1/5
2011年
3月期
995
1,990
2/17
688
1,376
11/2
100,600
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
972
1,943
3/27
722
1,444
11/24
115,800
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
1,110
2,220
3/26
690
1,379
5/31
343,600
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
1,408
2,816
3/31
921
1,842
9/2
1,180,800
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
1,968
3,935
3/13
1,289
2,578
4/14
245,400
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
2,475
4,950
1/6
1,753
3,505
4/6

3,505
4/2

他2件
268,600
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
2,665
5,330
2/1
1,880
3,760
6/17
244,200
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
3,835
7,670
2/1
2,325
4,650
4/17
315,200
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
4,520
9,040
3/27
3,405
6,810
12/25

6,810
4/2
381,200
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
5,260
10,520
1/22
3,355
6,710
3/13
318,800
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
9,035
18,070
1/8
4,295
8,590
4/2
620,200
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
9,120
18,240
9/17

18,240
9/13
5,440
1/28
220,600
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
7,490
4/1
5,150
3/20
248,000
6/30
3099億826万2074億2279万+10.9%
8/1
-11.48%
6/17
最新5,486
2024/3/27
83,1002209億5561万+3.61%
5,295

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)
2024/03/27 vs 2023/12/29
-2%(0.98倍)
過去安値
414円(2002/02/05)
1227%(13.27倍)
5,486円(3/27)