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 |
|---|---|---|---|---|---|---|---|
| 2003/11/19 | 1,288.6 | 1,357.6 | 1,288.6 | 1,326.5 | -30.3 | -2.2% | 4,884 |
| 2003/11/18 | 1,388.6 | 1,388.6 | 1,356.8 | 1,356.8 | -31.8 | -2.3% | 6,072 |
| 2003/11/17 | 1,440.9 | 1,440.9 | 1,386.4 | 1,388.6 | -53.8 | -3.7% | 11,352 |
| 2003/11/14 | 1,481.8 | 1,483.3 | 1,442.4 | 1,442.4 | -42.4 | -2.9% | 4,620 |
| 2003/11/13 | 1,484.8 | 1,492.4 | 1,462.1 | 1,484.8 | +45.4 | +3.2% | 12,276 |
| 2003/11/12 | 1,439.4 | 1,448.5 | 1,439.4 | 1,439.4 | ±0 | ±0% | 3,168 |
| 2003/11/11 | 1,434.1 | 1,439.4 | 1,402.3 | 1,439.4 | +5.3 | +0.4% | 8,052 |
| 2003/11/10 | 1,417.4 | 1,450.8 | 1,417.4 | 1,434.1 | -6.1 | -0.4% | 1,056 |
| 2003/11/07 | 1,477.3 | 1,495.5 | 1,431.8 | 1,440.2 | -48.4 | -3.3% | 3,960 |
| 2003/11/06 | 1,489.4 | 1,507.6 | 1,488.6 | 1,488.6 | -0.8 | -0.1% | 14,124 |
| 2003/11/05 | 1,484.8 | 1,522.7 | 1,484.8 | 1,489.4 | -78.8 | -5% | 7,656 |
| 2003/11/04 | 1,556.8 | 1,590.9 | 1,553 | 1,568.2 | +15.2 | +1% | 9,900 |
| 2003/10/31 | 1,518.9 | 1,575.8 | 1,478 | 1,553 | +3.8 | +0.2% | 7,128 |
| 2003/10/30 | 1,553 | 1,553 | 1,499.2 | 1,549.2 | -79.6 | -4.9% | 16,500 |
| 2003/10/29 | 1,477.3 | 1,628.8 | 1,439.4 | 1,628.8 | +201.5 | +14.1% | 10,428 |
| 2003/10/28 | 1,417.4 | 1,437.9 | 1,417.4 | 1,427.3 | +3.1 | +0.2% | 4,224 |
| 2003/10/27 | 1,488.6 | 1,488.6 | 1,424.2 | 1,424.2 | -18.2 | -1.3% | 6,072 |
| 2003/10/24 | 1,462.1 | 1,465.2 | 1,439.4 | 1,442.4 | +3 | +0.2% | 6,204 |
| 2003/10/23 | 1,439.4 | 1,462.1 | 1,416.7 | 1,439.4 | -22.7 | -1.6% | 13,332 |
| 2003/10/22 | 1,515.2 | 1,518.9 | 1,462.1 | 1,462.1 | -60.6 | -4% | 6,996 |
| 2003/10/21 | 1,522.7 | 1,553 | 1,514.4 | 1,522.7 | ±0 | ±0% | 12,144 |
| 2003/10/20 | 1,530.3 | 1,530.3 | 1,514.4 | 1,522.7 | -68.2 | -4.3% | 11,616 |
| 2003/10/17 | 1,575.8 | 1,602.3 | 1,575.8 | 1,590.9 | +15.1 | +1% | 7,524 |
| 2003/10/16 | 1,553 | 1,590.9 | 1,509.1 | 1,575.8 | +37.9 | +2.5% | 13,728 |
| 2003/10/15 | 1,553 | 1,553 | 1,507.6 | 1,537.9 | +30.3 | +2% | 14,256 |
| 2003/10/14 | 1,515.2 | 1,522.7 | 1,505.3 | 1,507.6 | +22.8 | +1.5% | 35,508 |
| 2003/10/10 | 1,484.8 | 1,484.8 | 1,462.1 | 1,484.8 | -15.2 | -1% | 10,956 |
| 2003/10/09 | 1,462.1 | 1,500 | 1,440.2 | 1,500 | +15.2 | +1% | 6,336 |
| 2003/10/08 | 1,500 | 1,511.4 | 1,477.3 | 1,484.8 | +26.5 | +1.8% | 17,292 |
| 2003/10/07 | 1,476.5 | 1,476.5 | 1,454.5 | 1,458.3 | -34.1 | -2.3% | 3,300 |
| 2003/10/06 | 1,439.4 | 1,492.4 | 1,439.4 | 1,492.4 | +15.1 | +1% | 10,824 |
| 2003/10/03 | 1,476.5 | 1,477.3 | 1,476.5 | 1,477.3 | +0.8 | +0.1% | 7,788 |
| 2003/10/02 | 1,440.2 | 1,477.3 | 1,439.4 | 1,476.5 | +13.6 | +0.9% | 9,504 |
| 2003/10/01 | 1,439.4 | 1,477.3 | 1,439.4 | 1,462.9 | -37.1 | -2.5% | 6,072 |
| 2003/09/30 | 1,439.4 | 1,511.4 | 1,401.5 | 1,500 | +68.2 | +4.8% | 15,312 |
| 2003/09/29 | 1,438.6 | 1,439.4 | 1,431.8 | 1,431.8 | -6.8 | -0.5% | 12,012 |
| 2003/09/26 | 1,386.4 | 1,438.6 | 1,386.4 | 1,438.6 | +54.5 | +3.9% | 5,280 |
| 2003/09/25 | 1,382.6 | 1,393.2 | 1,382.6 | 1,384.1 | +1.5 | +0.1% | 14,520 |
| 2003/09/24 | 1,379.5 | 1,401.5 | 1,379.5 | 1,382.6 | -14.4 | -1% | 11,748 |
| 2003/09/22 | 1,401.5 | 1,401.5 | 1,371.2 | 1,397 | -15.1 | -1.1% | 29,964 |
| 2003/09/19 | 1,424.2 | 1,424.2 | 1,409.1 | 1,412.1 | +10.6 | +0.8% | 5,676 |
| 2003/09/18 | 1,409.1 | 1,412.9 | 1,401.5 | 1,401.5 | -21.2 | -1.5% | 7,392 |
| 2003/09/17 | 1,424.2 | 1,424.2 | 1,401.5 | 1,422.7 | -16.7 | -1.2% | 8,184 |
| 2003/09/16 | 1,464.4 | 1,469.7 | 1,439.4 | 1,439.4 | -16.7 | -1.1% | 7,788 |
| 2003/09/12 | 1,439.4 | 1,456.1 | 1,439.4 | 1,456.1 | -16.6 | -1.1% | 29,436 |
| 2003/09/11 | 1,469.7 | 1,477.3 | 1,468.9 | 1,472.7 | +3.8 | +0.3% | 12,276 |
| 2003/09/10 | 1,454.5 | 1,477.3 | 1,454.5 | 1,468.9 | +14.4 | +1% | 8,580 |
| 2003/09/09 | 1,455.3 | 1,477.3 | 1,439.4 | 1,454.5 | -0.8 | -0.1% | 13,068 |
| 2003/09/08 | 1,401.5 | 1,477.3 | 1,401.5 | 1,455.3 | +0.8 | +0.1% | 12,936 |
| 2003/09/05 | 1,462.1 | 1,477.3 | 1,447 | 1,454.5 | -7.6 | -0.5% | 22,176 |
5251～
5300
件表示中 / 6217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 | 223,500円 | +6.0% | +7.2% | 2.77% | 19.86倍 | 2.44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 |
| メタプラネット | 43,300円 | +220.2% | +33.5% | 0.00% | 30.57倍 | 11.73倍 |
|
東京でホテル１店を運営。ホテルは事業規模を縮小し、ビットコインへの投資・長期保有を表明 |
| 第一興商 | 163,700円 | +4.1% | -3.4% | 3.48% | 10.56倍 | 1.54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 |
| 三谷商 | 193,800円 | -1.5% | +4.6% | 3.25% | 8.81倍 | 1.00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 | 495,500円 | +3.3% | -2.1% | 2.83% | 13.05倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
