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 |
|---|---|---|---|---|---|---|---|
| 2003/06/26 | 1,083.3 | 1,084.8 | 1,072 | 1,080.3 | +8.3 | +0.8% | 9,240 |
| 2003/06/25 | 1,075.8 | 1,078.8 | 1,072 | 1,072 | ±0 | ±0% | 10,296 |
| 2003/06/24 | 1,081.8 | 1,082.6 | 1,062.1 | 1,072 | -11.3 | -1% | 2,112 |
| 2003/06/23 | 1,034.1 | 1,085.6 | 1,034.1 | 1,083.3 | +52.2 | +5.1% | 8,580 |
| 2003/06/20 | 1,028.8 | 1,043.9 | 1,028.8 | 1,031.1 | +2.3 | +0.2% | 20,724 |
| 2003/06/19 | 1,028 | 1,049.2 | 1,028 | 1,028.8 | +1.5 | +0.1% | 15,576 |
| 2003/06/18 | 1,008.3 | 1,030.3 | 1,008.3 | 1,027.3 | +19.7 | +2% | 15,444 |
| 2003/06/17 | 1,015.2 | 1,043.9 | 1,004.5 | 1,007.6 | -22.7 | -2.2% | 37,620 |
| 2003/06/16 | 1,037.9 | 1,037.9 | 1,022 | 1,030.3 | -13.6 | -1.3% | 10,560 |
| 2003/06/13 | 1,060.6 | 1,060.6 | 1,037.9 | 1,043.9 | -4.6 | -0.4% | 28,512 |
| 2003/06/12 | 1,065.9 | 1,080.3 | 1,048.5 | 1,048.5 | -31.8 | -2.9% | 3,828 |
| 2003/06/11 | 1,031.8 | 1,083.3 | 1,031.8 | 1,080.3 | +34.8 | +3.3% | 4,092 |
| 2003/06/10 | 1,095.5 | 1,095.5 | 1,034.8 | 1,045.5 | -19.7 | -1.8% | 1,848 |
| 2003/06/09 | 1,041.7 | 1,065.2 | 1,041.7 | 1,065.2 | -0.7 | -0.1% | 1,716 |
| 2003/06/06 | 1,056.8 | 1,072 | 1,056.8 | 1,065.9 | -6.1 | -0.6% | 10,956 |
| 2003/06/05 | 1,112.9 | 1,112.9 | 1,066.7 | 1,072 | -10.6 | -1% | 8,580 |
| 2003/06/04 | 1,083.3 | 1,087.1 | 1,074.2 | 1,082.6 | -0.7 | -0.1% | 16,500 |
| 2003/06/03 | 1,083.3 | 1,090.9 | 1,068.2 | 1,083.3 | ±0 | ±0% | 9,372 |
| 2003/06/02 | 1,040.2 | 1,093.2 | 1,040.2 | 1,083.3 | ±0 | ±0% | 6,996 |
| 2003/05/30 | 1,083.3 | 1,098.5 | 1,083.3 | 1,083.3 | -15.2 | -1.4% | 21,252 |
| 2003/05/29 | 1,083.3 | 1,098.5 | 1,075.8 | 1,098.5 | +22.7 | +2.1% | 5,940 |
| 2003/05/28 | 1,068.2 | 1,075.8 | 1,065.9 | 1,075.8 | +7.6 | +0.7% | 10,032 |
| 2003/05/27 | 1,075.8 | 1,075.8 | 1,058.3 | 1,068.2 | +12.9 | +1.2% | 8,712 |
| 2003/05/26 | 1,049.2 | 1,056.8 | 1,049.2 | 1,055.3 | +9.1 | +0.9% | 3,960 |
| 2003/05/23 | 1,038.6 | 1,056.8 | 1,038.6 | 1,046.2 | +7.6 | +0.7% | 8,184 |
| 2003/05/22 | 1,034.8 | 1,045.5 | 1,026.5 | 1,038.6 | -3.1 | -0.3% | 16,632 |
| 2003/05/21 | 1,038.6 | 1,043.9 | 1,038.6 | 1,041.7 | -15.9 | -1.5% | 10,428 |
| 2003/05/20 | 1,037.9 | 1,060.6 | 1,037.9 | 1,057.6 | +19.7 | +1.9% | 13,332 |
| 2003/05/19 | 1,037.9 | 1,039.4 | 1,031.1 | 1,037.9 | -1.5 | -0.1% | 14,916 |
| 2003/05/16 | 1,022 | 1,041.7 | 1,022 | 1,039.4 | +20.5 | +2% | 14,256 |
| 2003/05/15 | 1,009.1 | 1,022 | 1,009.1 | 1,018.9 | +12.1 | +1.2% | 8,448 |
| 2003/05/14 | 1,005.3 | 1,020.5 | 1,003.8 | 1,006.8 | -28.8 | -2.8% | 7,920 |
| 2003/05/13 | 1,037.9 | 1,037.9 | 1,035.6 | 1,035.6 | +22.7 | +2.2% | 4,092 |
| 2003/05/12 | 1,033.3 | 1,040.9 | 1,012.9 | 1,012.9 | -14.4 | -1.4% | 7,656 |
| 2003/05/09 | 1,028 | 1,028 | 1,012.1 | 1,027.3 | -1.5 | -0.1% | 6,336 |
| 2003/05/08 | 1,026.5 | 1,030.3 | 1,025.8 | 1,028.8 | +2.3 | +0.2% | 3,960 |
| 2003/05/07 | 1,028.8 | 1,028.8 | 1,022.7 | 1,026.5 | -2.3 | -0.2% | 1,980 |
| 2003/05/06 | 1,015.2 | 1,031.8 | 1,015.2 | 1,028.8 | +25 | +2.5% | 12,012 |
| 2003/05/02 | 1,017.4 | 1,017.4 | 1,003.8 | 1,003.8 | -14.4 | -1.4% | 5,412 |
| 2003/05/01 | 987.9 | 1,022.7 | 987.9 | 1,018.2 | +30.3 | +3.1% | 7,920 |
| 2003/04/30 | 1,005.3 | 1,005.3 | 983.3 | 987.9 | +12.9 | +1.3% | 15,444 |
| 2003/04/28 | 973.5 | 975 | 973.5 | 975 | -28.8 | -2.9% | 1,452 |
| 2003/04/25 | 1,018.9 | 1,022.7 | 1,003.8 | 1,003.8 | -15.1 | -1.5% | 11,484 |
| 2003/04/24 | 1,022.7 | 1,027.3 | 1,015.2 | 1,018.9 | -7.6 | -0.7% | 10,032 |
| 2003/04/23 | 1,030.3 | 1,031.1 | 1,026.5 | 1,026.5 | -4.6 | -0.4% | 7,656 |
| 2003/04/22 | 1,052.3 | 1,052.3 | 1,030.3 | 1,031.1 | -21.9 | -2.1% | 6,072 |
| 2003/04/21 | 1,022 | 1,057.6 | 1,019.7 | 1,053 | +46.2 | +4.6% | 8,580 |
| 2003/04/18 | 1,003 | 1,006.8 | 1,003 | 1,006.8 | +3.8 | +0.4% | 2,904 |
| 2003/04/17 | 989.4 | 1,009.1 | 989.4 | 1,003 | +15.1 | +1.5% | 7,128 |
| 2003/04/16 | 989.4 | 992.4 | 984.8 | 987.9 | -0.7 | -0.1% | 22,440 |
5351～
5400
件表示中 / 6218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 | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89倍 | 2.45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 |
| エネクス | 156,300円 | - | - | 3.97% | - | 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 |
| 第一興商 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55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 | 0.99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 | 498,500円 | +3.3% | -2.1% | 2.81% | 13.13倍 | 1.00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
