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 |
|---|---|---|---|---|---|---|---|
| 2002/07/26 | 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 |
| 2002/06/21 | 964.2 | 975.9 | 958.7 | 964.2 | -13.8 | -1.4% | 37,462 |
| 2002/06/20 | 964.2 | 978 | 964.2 | 978 | +13.1 | +1.4% | 3,630 |
| 2002/06/19 | 978 | 984.8 | 964.2 | 964.9 | +7.6 | +0.8% | 11,616 |
| 2002/06/18 | 953.9 | 971.1 | 940.1 | 957.3 | +2.8 | +0.3% | 16,117 |
| 2002/06/17 | 964.2 | 964.2 | 951.1 | 954.5 | -10.4 | -1.1% | 8,131 |
| 2002/06/14 | 968.3 | 978.7 | 964.9 | 964.9 | -3.4 | -0.4% | 36,736 |
| 2002/06/13 | 970.4 | 971.8 | 964.2 | 968.3 | -2.8 | -0.3% | 13,068 |
| 2002/06/12 | 971.8 | 971.8 | 968.3 | 971.1 | -5.5 | -0.6% | 4,646 |
| 2002/06/11 | 971.1 | 978.7 | 971.1 | 976.6 | +5.5 | +0.6% | 7,550 |
| 2002/06/10 | 1,006.9 | 1,006.9 | 971.1 | 971.1 | -8.2 | -0.8% | 8,857 |
| 2002/06/07 | 978 | 984.2 | 975.2 | 979.3 | -22.8 | -2.3% | 19,602 |
| 2002/06/06 | 1,012.4 | 1,026.2 | 1,002.1 | 1,002.1 | -44.7 | -4.3% | 40,075 |
| 2002/06/05 | 1,099.2 | 1,099.2 | 1,046.8 | 1,046.8 | -55.8 | -5.1% | 3,630 |
| 2002/06/04 | 1,095 | 1,108.8 | 1,095 | 1,102.6 | -22.7 | -2% | 9,002 |
| 2002/06/03 | 1,129.5 | 1,142.6 | 1,123.3 | 1,125.3 | +23.4 | +2.1% | 6,679 |
| 2002/05/31 | 1,132.9 | 1,135.7 | 1,101.9 | 1,101.9 | -34.5 | -3% | 5,953 |
| 2002/05/30 | 1,122.6 | 1,136.4 | 1,117.8 | 1,136.4 | +13.8 | +1.2% | 6,098 |
| 2002/05/29 | 1,095 | 1,126 | 1,094.4 | 1,122.6 | -6.9 | -0.6% | 3,920 |
| 2002/05/28 | 1,128.8 | 1,129.5 | 1,121.9 | 1,129.5 | -0.7 | -0.1% | 4,356 |
| 2002/05/27 | 1,053.7 | 1,136.4 | 1,053.7 | 1,130.2 | +76.5 | +7.3% | 11,035 |
| 2002/05/24 | 1,067.5 | 1,067.5 | 1,046.8 | 1,053.7 | -13.8 | -1.3% | 6,244 |
| 2002/05/23 | 1,095 | 1,095 | 1,019.3 | 1,067.5 | -27.5 | -2.5% | 6,389 |
| 2002/05/22 | 1,088.2 | 1,101.9 | 1,088.2 | 1,095 | +27.5 | +2.6% | 9,728 |
| 2002/05/21 | 1,045.5 | 1,067.5 | 1,026.2 | 1,067.5 | +22 | +2.1% | 10,745 |
| 2002/05/20 | 1,033.1 | 1,053.7 | 1,032.4 | 1,045.5 | +26.2 | +2.6% | 14,230 |
5651～
5700
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
