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 |
|---|---|---|---|---|---|---|---|
| 2002/08/30 | 1,015.2 | 1,033.1 | 998.6 | 1,032.4 | -7.5 | -0.7% | 8,567 |
| 2002/08/29 | 1,067.5 | 1,067.5 | 1,013.8 | 1,039.9 | -13.8 | -1.3% | 7,841 |
| 2002/08/28 | 1,081.3 | 1,081.3 | 1,015.2 | 1,053.7 | -13.8 | -1.3% | 2,904 |
| 2002/08/27 | 1,067.5 | 1,067.5 | 1,013.1 | 1,067.5 | ±0 | ±0% | 5,953 |
| 2002/08/26 | 1,043.4 | 1,067.5 | 1,006.9 | 1,067.5 | +26.2 | +2.5% | 6,244 |
| 2002/08/23 | 1,039.9 | 1,043.4 | 1,020.7 | 1,041.3 | +1.4 | +0.1% | 9,002 |
| 2002/08/22 | 1,044.1 | 1,044.1 | 984.8 | 1,039.9 | -3.5 | -0.3% | 6,389 |
| 2002/08/21 | 1,024.8 | 1,044.8 | 1,018.6 | 1,043.4 | +18.6 | +1.8% | 13,504 |
| 2002/08/20 | 978.7 | 1,024.8 | 978.7 | 1,024.8 | ±0 | ±0% | 5,372 |
| 2002/08/19 | 1,025.5 | 1,025.5 | 1,005.5 | 1,024.8 | -1.4 | -0.1% | 4,937 |
| 2002/08/16 | 1,026.2 | 1,026.2 | 978.7 | 1,026.2 | ±0 | ±0% | 4,211 |
| 2002/08/15 | 978.7 | 1,029.6 | 973.8 | 1,026.2 | +52.4 | +5.4% | 2,614 |
| 2002/08/14 | 974.5 | 991 | 966.3 | 973.8 | -4.2 | -0.4% | 7,986 |
| 2002/08/13 | 1,019.3 | 1,019.3 | 978 | 978 | -41.3 | -4.1% | 3,194 |
| 2002/08/12 | 1,032.4 | 1,033.1 | 1,019.3 | 1,019.3 | -13.1 | -1.3% | 3,630 |
| 2002/08/09 | 1,033.1 | 1,033.1 | 1,019.3 | 1,032.4 | +26.9 | +2.7% | 11,906 |
| 2002/08/08 | 1,019.3 | 1,019.3 | 1,005.5 | 1,005.5 | ±0 | ±0% | 1,888 |
| 2002/08/07 | 1,005.5 | 1,005.5 | 1,005.5 | 1,005.5 | ±0 | ±0% | 436 |
| 2002/08/06 | 998.6 | 1,005.5 | 998.6 | 1,005.5 | +6.9 | +0.7% | 1,162 |
| 2002/08/05 | 998.6 | 998.6 | 998.6 | 998.6 | ±0 | ±0% | 2,614 |
| 2002/08/02 | 998.6 | 998.6 | 984.2 | 998.6 | +9.6 | +1% | 2,904 |
| 2002/08/01 | 998.6 | 1,000 | 989 | 989 | -9.6 | -1% | 2,178 |
| 2002/07/31 | 988.3 | 998.6 | 978.7 | 998.6 | -2.1 | -0.2% | 4,646 |
| 2002/07/30 | 1,059.9 | 1,059.9 | 999.3 | 1,000.7 | -59.2 | -5.6% | 16,117 |
| 2002/07/29 | 978 | 1,060.6 | 978 | 1,059.9 | +47.5 | +4.7% | 20,473 |
| 2002/07/26 | 1,012.4 | 1,012.4 | 964.2 | 1,012.4 | -6.2 | -0.6% | 11,616 |
| 2002/07/25 | 951.8 | 1,018.6 | 951.8 | 1,018.6 | +70.9 | +7.5% | 10,309 |
| 2002/07/24 | 968.3 | 974.5 | 947.7 | 947.7 | -57.8 | -5.7% | 3,775 |
| 2002/07/23 | 931.8 | 1,005.5 | 931.8 | 1,005.5 | +32.4 | +3.3% | 3,340 |
| 2002/07/22 | 967.6 | 984.8 | 961.4 | 973.1 | +5.5 | +0.6% | 4,356 |
| 2002/07/19 | 981.4 | 981.4 | 967.6 | 967.6 | -17.2 | -1.7% | 2,178 |
| 2002/07/18 | 1,005.5 | 1,005.5 | 980 | 984.8 | +9.6 | +1% | 1,888 |
| 2002/07/17 | 978 | 978 | 973.8 | 975.2 | +0.7 | +0.1% | 3,775 |
| 2002/07/16 | 975.2 | 975.2 | 967.6 | 974.5 | +8.2 | +0.8% | 6,389 |
| 2002/07/15 | 966.3 | 980 | 966.3 | 966.3 | -13 | -1.3% | 1,597 |
| 2002/07/12 | 991.7 | 991.7 | 979.3 | 979.3 | -12.4 | -1.3% | 1,888 |
| 2002/07/11 | 1,015.8 | 1,029.6 | 978 | 991.7 | +3.4 | +0.3% | 7,405 |
| 2002/07/10 | 971.8 | 988.3 | 971.8 | 988.3 | -34.4 | -3.4% | 871 |
| 2002/07/09 | 1,022.7 | 1,022.7 | 1,014.5 | 1,022.7 | +10.3 | +1% | 3,340 |
| 2002/07/08 | 1,033.1 | 1,033.1 | 1,012.4 | 1,012.4 | +11 | +1.1% | 5,663 |
| 2002/07/05 | 999.3 | 1,011 | 999.3 | 1,001.4 | +2.1 | +0.2% | 11,761 |
| 2002/07/04 | 1,005.5 | 1,005.5 | 984.8 | 999.3 | +0.7 | +0.1% | 3,920 |
| 2002/07/03 | 950.4 | 998.6 | 950.4 | 998.6 | +21.3 | +2.2% | 10,454 |
| 2002/07/02 | 945.6 | 977.3 | 945.6 | 977.3 | +4.2 | +0.4% | 3,920 |
| 2002/07/01 | 978 | 978 | 971.1 | 973.1 | +7.5 | +0.8% | 2,759 |
| 2002/06/28 | 964.2 | 978 | 964.2 | 965.6 | +1.4 | +0.1% | 11,761 |
| 2002/06/27 | 978 | 981.4 | 964.2 | 964.2 | ±0 | ±0% | 3,194 |
| 2002/06/26 | 964.2 | 975.2 | 964.2 | 964.2 | ±0 | ±0% | 3,920 |
| 2002/06/25 | 964.2 | 1,015.8 | 964.2 | 964.2 | ±0 | ±0% | 3,194 |
| 2002/06/24 | 957.3 | 964.2 | 936.6 | 964.2 | ±0 | ±0% | 8,276 |
5551～
5600
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
