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 |
|---|---|---|---|---|---|---|---|
| 2003/04/15 | 990.2 | 1,005.3 | 983.3 | 988.6 | -31.9 | -3.1% | 22,176 |
| 2003/04/14 | 1,022 | 1,022 | 1,007.6 | 1,020.5 | -2.2 | -0.2% | 4,620 |
| 2003/04/11 | 1,018.9 | 1,022.7 | 1,015.2 | 1,022.7 | +9.8 | +1% | 6,864 |
| 2003/04/10 | 1,007.6 | 1,013.6 | 1,003.8 | 1,012.9 | +7.6 | +0.8% | 11,484 |
| 2003/04/09 | 1,006.8 | 1,006.8 | 992.4 | 1,005.3 | +13.6 | +1.4% | 3,696 |
| 2003/04/08 | 984.8 | 993.2 | 984.8 | 991.7 | +10.6 | +1.1% | 7,524 |
| 2003/04/07 | 969.7 | 984.8 | 969.7 | 981.1 | +7.6 | +0.8% | 10,956 |
| 2003/04/04 | 962.9 | 973.5 | 962.9 | 973.5 | -7.6 | -0.8% | 11,220 |
| 2003/04/03 | 969.7 | 981.1 | 962.1 | 981.1 | -11.3 | -1.1% | 5,016 |
| 2003/04/02 | 986.4 | 1,000 | 984.8 | 992.4 | +5.3 | +0.5% | 12,936 |
| 2003/04/01 | 984.8 | 993.2 | 984.8 | 987.1 | -12.9 | -1.3% | 4,620 |
| 2003/03/31 | 999.2 | 1,007.6 | 996.2 | 1,000 | +0.8 | +0.1% | 7,524 |
| 2003/03/28 | 1,010.6 | 1,010.6 | 999.2 | 999.2 | -11.4 | -1.1% | 12,804 |
| 2003/03/27 | 1,007.6 | 1,015.2 | 1,007.6 | 1,010.6 | +18.2 | +1.8% | 12,408 |
| 2003/03/26 | 985.6 | 993.2 | 985.6 | 992.4 | +4.8 | +0.5% | 17,424 |
| 2003/03/25 | 1,004.1 | 1,004.8 | 982.1 | 987.6 | -16.5 | -1.6% | 23,958 |
| 2003/03/24 | 1,024.8 | 1,024.8 | 1,003.4 | 1,004.1 | -1.4 | -0.1% | 7,115 |
| 2003/03/20 | 1,013.1 | 1,013.1 | 998.6 | 1,005.5 | -10.3 | -1% | 14,665 |
| 2003/03/19 | 1,018.6 | 1,018.6 | 998.6 | 1,015.8 | -2.8 | -0.3% | 8,131 |
| 2003/03/18 | 994.5 | 1,022 | 994.5 | 1,018.6 | +37.9 | +3.9% | 3,775 |
| 2003/03/17 | 1,011.7 | 1,018.6 | 961.4 | 980.7 | -44.8 | -4.4% | 6,389 |
| 2003/03/14 | 1,029.6 | 1,033.1 | 1,019.3 | 1,025.5 | +26.9 | +2.7% | 61,420 |
| 2003/03/13 | 997.9 | 998.6 | 984.8 | 998.6 | +28.2 | +2.9% | 5,372 |
| 2003/03/12 | 978 | 997.9 | 956.6 | 970.4 | +0.7 | +0.1% | 9,728 |
| 2003/03/11 | 957.3 | 971.1 | 954.5 | 969.7 | +36.5 | +3.9% | 10,309 |
| 2003/03/10 | 927.7 | 936.6 | 927.7 | 933.2 | -0.7 | -0.1% | 12,923 |
| 2003/03/07 | 936.6 | 950.4 | 933.9 | 933.9 | -2.7 | -0.3% | 7,260 |
| 2003/03/06 | 940.8 | 949 | 936.6 | 936.6 | -1.4 | -0.1% | 11,616 |
| 2003/03/05 | 942.1 | 942.1 | 938 | 938 | -19.3 | -2% | 5,808 |
| 2003/03/04 | 942.8 | 977.3 | 942.8 | 957.3 | +14.5 | +1.5% | 16,843 |
| 2003/03/03 | 943.5 | 943.5 | 939.4 | 942.8 | -0.7 | -0.1% | 4,066 |
| 2003/02/28 | 909.8 | 943.5 | 909.8 | 943.5 | +34.4 | +3.8% | 11,471 |
| 2003/02/27 | 918.7 | 922.9 | 909.1 | 909.1 | -13.8 | -1.5% | 10,019 |
| 2003/02/26 | 922.9 | 936.6 | 919.4 | 922.9 | +3.5 | +0.4% | 13,939 |
| 2003/02/25 | 943.5 | 944.2 | 919.4 | 919.4 | -24.1 | -2.6% | 24,539 |
| 2003/02/24 | 950.4 | 957.3 | 936.6 | 943.5 | -9.7 | -1% | 18,440 |
| 2003/02/21 | 971.1 | 971.1 | 949 | 953.2 | -37.2 | -3.8% | 22,216 |
| 2003/02/20 | 998.6 | 1,002.1 | 978 | 990.4 | -22 | -2.2% | 21,635 |
| 2003/02/19 | 1,046.1 | 1,046.1 | 1,012.4 | 1,012.4 | -34.4 | -3.3% | 9,583 |
| 2003/02/18 | 1,053 | 1,053 | 998.6 | 1,046.8 | -13.1 | -1.2% | 6,389 |
| 2003/02/17 | 1,068.2 | 1,068.2 | 1,033.1 | 1,059.9 | +23.4 | +2.3% | 13,068 |
| 2003/02/14 | 1,022.7 | 1,046.8 | 1,000 | 1,036.5 | +55.1 | +5.6% | 12,197 |
| 2003/02/13 | 984.8 | 984.8 | 978.7 | 981.4 | +0.7 | +0.1% | 5,518 |
| 2003/02/12 | 964.9 | 982.1 | 962.8 | 980.7 | +17.9 | +1.9% | 5,518 |
| 2003/02/10 | 960.7 | 964.2 | 960.7 | 962.8 | +5.5 | +0.6% | 4,211 |
| 2003/02/07 | 957.3 | 957.3 | 944.2 | 957.3 | +8.3 | +0.9% | 2,904 |
| 2003/02/06 | 943.5 | 949 | 929.8 | 949 | +1.3 | +0.1% | 2,904 |
| 2003/02/05 | 929.8 | 950.4 | 929.8 | 947.7 | -9.6 | -1% | 9,293 |
| 2003/02/04 | 924.2 | 957.3 | 924.2 | 957.3 | +34.4 | +3.7% | 11,180 |
| 2003/02/03 | 924.2 | 947.7 | 915.3 | 922.9 | +26.2 | +2.9% | 3,630 |
5401～
5450
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
