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 |
|---|---|---|---|---|---|---|---|
| 2002/12/18 | 882.2 | 891.2 | 854 | 854.7 | -40.6 | -4.5% | 27,298 |
| 2002/12/17 | 896 | 896.7 | 895.3 | 895.3 | ±0 | ±0% | 16,843 |
| 2002/12/16 | 895.3 | 896 | 885 | 895.3 | ±0 | ±0% | 7,405 |
| 2002/12/13 | 895.3 | 909.8 | 895.3 | 895.3 | -13.1 | -1.4% | 24,829 |
| 2002/12/12 | 896.7 | 912.5 | 896.7 | 908.4 | -25.5 | -2.7% | 7,115 |
| 2002/12/11 | 934.6 | 934.6 | 933.2 | 933.9 | -0.7 | -0.1% | 11,616 |
| 2002/12/10 | 896.7 | 934.6 | 896.7 | 934.6 | +37.9 | +4.2% | 4,937 |
| 2002/12/09 | 888.4 | 931.8 | 888.4 | 896.7 | -33.1 | -3.6% | 6,389 |
| 2002/12/06 | 915.3 | 929.8 | 915.3 | 929.8 | -13 | -1.4% | 18,150 |
| 2002/12/05 | 943.5 | 944.9 | 942.8 | 942.8 | ±0 | ±0% | 1,452 |
| 2002/12/04 | 946.3 | 946.3 | 942.8 | 942.8 | -2.8 | -0.3% | 3,485 |
| 2002/12/03 | 941.5 | 947 | 941.5 | 945.6 | +2.8 | +0.3% | 4,646 |
| 2002/12/02 | 911.8 | 955.9 | 911.8 | 942.8 | -35.2 | -3.6% | 2,323 |
| 2002/11/29 | 957.3 | 978 | 951.1 | 978 | +29 | +3.1% | 10,745 |
| 2002/11/28 | 922.2 | 950.4 | 922.2 | 949 | -0.7 | -0.1% | 3,194 |
| 2002/11/27 | 942.8 | 961.4 | 942.8 | 949.7 | +7.6 | +0.8% | 5,808 |
| 2002/11/26 | 926.3 | 949.7 | 926.3 | 942.1 | +16.5 | +1.8% | 6,534 |
| 2002/11/25 | 900.1 | 925.6 | 899.4 | 925.6 | +26.2 | +2.9% | 11,471 |
| 2002/11/22 | 906.3 | 916 | 899.4 | 899.4 | -2.8 | -0.3% | 6,098 |
| 2002/11/21 | 900.8 | 902.2 | 888.4 | 902.2 | -7.6 | -0.8% | 29,040 |
| 2002/11/20 | 895.3 | 915.3 | 894.6 | 909.8 | +35.8 | +4.1% | 13,358 |
| 2002/11/19 | 895.3 | 895.3 | 872.6 | 874 | -35.1 | -3.9% | 13,504 |
| 2002/11/18 | 895.3 | 919.4 | 895.3 | 909.1 | +6.9 | +0.8% | 12,923 |
| 2002/11/15 | 922.9 | 922.9 | 897.4 | 902.2 | +6.9 | +0.8% | 3,340 |
| 2002/11/14 | 900.1 | 918 | 895.3 | 895.3 | -11 | -1.2% | 4,356 |
| 2002/11/13 | 964.2 | 964.2 | 906.3 | 906.3 | -57.9 | -6% | 4,937 |
| 2002/11/12 | 895.3 | 964.2 | 895.3 | 964.2 | +61.3 | +6.8% | 4,792 |
| 2002/11/11 | 964.9 | 964.9 | 902.9 | 902.9 | -73.7 | -7.5% | 4,792 |
| 2002/11/08 | 971.1 | 983.5 | 971.1 | 976.6 | -14.4 | -1.5% | 4,356 |
| 2002/11/07 | 974.5 | 991.7 | 973.1 | 991 | +15.1 | +1.5% | 7,405 |
| 2002/11/06 | 956.6 | 983.5 | 956.6 | 975.9 | +26.9 | +2.8% | 8,276 |
| 2002/11/05 | 919.4 | 949 | 899.4 | 949 | +29.6 | +3.2% | 7,260 |
| 2002/11/01 | 927 | 927 | 919.4 | 919.4 | -21.4 | -2.3% | 726 |
| 2002/10/31 | 943.5 | 943.5 | 937.3 | 940.8 | -4.8 | -0.5% | 1,597 |
| 2002/10/30 | 943.5 | 945.6 | 943.5 | 945.6 | +2.8 | +0.3% | 3,920 |
| 2002/10/29 | 937.3 | 942.8 | 937.3 | 942.8 | -2.1 | -0.2% | 1,162 |
| 2002/10/28 | 935.3 | 944.9 | 932.5 | 944.9 | +9.6 | +1% | 7,260 |
| 2002/10/25 | 902.2 | 935.3 | 902.2 | 935.3 | +33.1 | +3.7% | 9,728 |
| 2002/10/24 | 914.6 | 914.6 | 896 | 902.2 | -12.4 | -1.4% | 5,518 |
| 2002/10/23 | 896 | 914.6 | 895.3 | 914.6 | +18.6 | +2.1% | 11,326 |
| 2002/10/22 | 919.4 | 919.4 | 896 | 896 | -23.4 | -2.5% | 4,211 |
| 2002/10/21 | 962.8 | 962.8 | 902.2 | 919.4 | +22.7 | +2.5% | 6,534 |
| 2002/10/18 | 903.6 | 912.5 | 896.7 | 896.7 | -5.5 | -0.6% | 1,888 |
| 2002/10/17 | 907.7 | 917.4 | 895.3 | 902.2 | ±0 | ±0% | 3,920 |
| 2002/10/16 | 903.6 | 909.8 | 902.2 | 902.2 | +5.5 | +0.6% | 5,227 |
| 2002/10/15 | 888.4 | 899.4 | 882.9 | 896.7 | +8.3 | +0.9% | 11,471 |
| 2002/10/11 | 895.3 | 895.3 | 873.3 | 888.4 | -11 | -1.2% | 11,906 |
| 2002/10/10 | 888.4 | 899.4 | 864.3 | 899.4 | -22.8 | -2.5% | 8,857 |
| 2002/10/09 | 947.7 | 947.7 | 922.2 | 922.2 | -30.3 | -3.2% | 10,890 |
| 2002/10/08 | 953.2 | 953.2 | 951.1 | 952.5 | -2 | -0.2% | 1,888 |
5501～
5550
件表示中 / 6242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 | 246,700円 | +8.2% | +5.1% | 2.55% | 20.20倍 | 2.66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 | 541,000円 | +3.3% | -2.1% | 2.59% | 14.20倍 | 1.05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 |
| 第一興商 | 158,500円 | +6.3% | +2.2% | 3.60% | 12.69倍 | 1.42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 |
| サンゲツ | 292,700円 | +4.8% | +4.8% | 5.30% | 13.24倍 | 1.52倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
