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 |
|---|---|---|---|---|---|---|---|
| 2003/05/28 | 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 |
| 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 |
5401～
5450
件表示中 / 6247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 | 242,600円 | +8.2% | +5.1% | 2.60% | 19.87倍 | 2.61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 |
| シップＨＤ | 192,800円 | +3.2% | +1.8% | 3.11% | 11.74倍 | 1.22倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 548,000円 | +3.3% | -2.1% | 2.55% | 14.38倍 | 1.07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 |
| 稲畑産 | 323,000円 | +3.8% | -2.4% | 3.96% | 8.95倍 | 0.84倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 第一興商 | 161,300円 | +6.3% | +2.2% | 3.53% | 12.92倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
