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 |
|---|---|---|---|---|---|---|---|
| 2002/10/08 | 953.2 | 953.2 | 951.1 | 952.5 | -2 | -0.2% | 1,888 |
| 2002/10/07 | 970.4 | 991.7 | 954.5 | 954.5 | -43.4 | -4.3% | 10,745 |
| 2002/10/04 | 992.4 | 998.6 | 991 | 997.9 | -4.2 | -0.4% | 7,405 |
| 2002/10/03 | 978 | 1,002.1 | 978 | 1,002.1 | +27.6 | +2.8% | 4,066 |
| 2002/10/02 | 971.8 | 986.9 | 971.8 | 974.5 | +2 | +0.2% | 4,501 |
| 2002/10/01 | 978.7 | 978.7 | 972.5 | 972.5 | -13.7 | -1.4% | 6,970 |
| 2002/09/30 | 990.4 | 993.1 | 984.8 | 986.2 | -45.5 | -4.4% | 6,534 |
| 2002/09/27 | 1,031.7 | 1,046.8 | 1,026.2 | 1,031.7 | +13.1 | +1.3% | 7,986 |
| 2002/09/26 | 1,000.7 | 1,019.3 | 999.3 | 1,018.6 | +7.6 | +0.8% | 6,970 |
| 2002/09/25 | 1,012.4 | 1,019.3 | 1,008.3 | 1,011 | -1.4 | -0.1% | 18,150 |
| 2002/09/24 | 1,012.4 | 1,019.3 | 998.6 | 1,012.4 | +13.8 | +1.4% | 14,956 |
| 2002/09/20 | 998.6 | 1,009 | 991.7 | 998.6 | -12.4 | -1.2% | 5,808 |
| 2002/09/19 | 978.7 | 1,019.3 | 978.7 | 1,011 | +36.5 | +3.7% | 14,230 |
| 2002/09/18 | 984.8 | 989.7 | 964.2 | 974.5 | -10.3 | -1% | 4,937 |
| 2002/09/17 | 981.4 | 984.8 | 979.3 | 984.8 | -0.7 | -0.1% | 10,600 |
| 2002/09/13 | 971.1 | 986.9 | 969 | 985.5 | -13.1 | -1.3% | 35,574 |
| 2002/09/12 | 982.1 | 998.6 | 964.9 | 998.6 | +16.5 | +1.7% | 7,260 |
| 2002/09/11 | 973.8 | 1,005.5 | 973.8 | 982.1 | +3.4 | +0.3% | 2,614 |
| 2002/09/10 | 980 | 1,012.4 | 978.7 | 978.7 | ±0 | ±0% | 4,937 |
| 2002/09/09 | 978 | 982.8 | 973.8 | 978.7 | ±0 | ±0% | 4,792 |
| 2002/09/06 | 995.9 | 995.9 | 978 | 978.7 | -33.7 | -3.3% | 1,888 |
| 2002/09/05 | 972.5 | 1,012.4 | 969.7 | 1,012.4 | +40.6 | +4.2% | 10,890 |
| 2002/09/04 | 984.8 | 984.8 | 971.1 | 971.8 | -27.5 | -2.8% | 10,454 |
| 2002/09/03 | 1,021.3 | 1,021.3 | 999.3 | 999.3 | -22.7 | -2.2% | 8,276 |
| 2002/09/02 | 1,022.7 | 1,033.1 | 1,009 | 1,022 | -10.4 | -1% | 9,438 |
| 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 |
5601～
5650
件表示中 / 6293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 | 255,900円 | +8.2% | +5.1% | 2.46% | 20.96倍 | 2.75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 |
| 加藤産業 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
| 三谷商 | 216,500円 | -5.6% | -6.6% | 3.05% | 9.79倍 | 1.08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 |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88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 |
| サンゲツ | 308,000円 | +4.8% | +4.8% | 5.03% | 13.93倍 | 1.60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
