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 |
|---|---|---|---|---|---|---|---|
| 2002/05/16 | 969.7 | 995.2 | 964.2 | 993.1 | +39.2 | +4.1% | 6,389 |
| 2002/05/15 | 943.5 | 964.2 | 943.5 | 953.9 | +24.1 | +2.6% | 13,504 |
| 2002/05/14 | 929.8 | 931.1 | 922.9 | 929.8 | +11.1 | +1.2% | 7,115 |
| 2002/05/13 | 938 | 940.1 | 918.7 | 918.7 | -31.7 | -3.3% | 3,340 |
| 2002/05/10 | 964.2 | 964.2 | 950.4 | 950.4 | -13.8 | -1.4% | 3,049 |
| 2002/05/09 | 964.9 | 977.3 | 964.2 | 964.2 | +0.7 | +0.1% | 1,742 |
| 2002/05/08 | 958 | 968.3 | 958 | 963.5 | +4.8 | +0.5% | 1,888 |
| 2002/05/07 | 964.2 | 964.2 | 945.6 | 958.7 | -5.5 | -0.6% | 4,646 |
| 2002/05/02 | 997.2 | 997.2 | 964.2 | 964.2 | -33 | -3.3% | 1,452 |
| 2002/05/01 | 1,002.1 | 1,002.1 | 996.6 | 997.2 | +33 | +3.4% | 2,178 |
| 2002/04/30 | 964.2 | 964.2 | 950.4 | 964.2 | ±0 | ±0% | 4,066 |
| 2002/04/26 | 964.2 | 964.2 | 950.4 | 964.2 | +3.5 | +0.4% | 12,342 |
| 2002/04/25 | 964.2 | 964.2 | 960.7 | 960.7 | -3.5 | -0.4% | 17,714 |
| 2002/04/24 | 981.4 | 982.1 | 964.2 | 964.2 | -20.6 | -2.1% | 4,792 |
| 2002/04/23 | 984.8 | 985.5 | 984.2 | 984.8 | +17.2 | +1.8% | 1,452 |
| 2002/04/22 | 969 | 974.5 | 964.9 | 967.6 | -9.7 | -1% | 6,244 |
| 2002/04/19 | 984.8 | 984.8 | 977.3 | 977.3 | -13.1 | -1.3% | 10,454 |
| 2002/04/18 | 1,017.9 | 1,020.7 | 990.4 | 990.4 | ±0 | ±0% | 15,101 |
| 2002/04/17 | 996.6 | 996.6 | 990.4 | 990.4 | -1.3 | -0.1% | 726 |
| 2002/04/16 | 984.8 | 998.6 | 980 | 991.7 | -6.9 | -0.7% | 5,953 |
| 2002/04/15 | 1,019.3 | 1,020 | 978.7 | 998.6 | -23.4 | -2.3% | 1,307 |
| 2002/04/12 | 998.6 | 1,022 | 971.1 | 1,022 | +11 | +1.1% | 4,792 |
| 2002/04/11 | 1,031.7 | 1,031.7 | 986.2 | 1,011 | -21.4 | -2.1% | 4,211 |
| 2002/04/10 | 1,002.1 | 1,032.4 | 993.1 | 1,032.4 | +30.3 | +3% | 5,808 |
| 2002/04/09 | 1,005.5 | 1,005.5 | 998.6 | 1,002.1 | -11.7 | -1.2% | 3,194 |
| 2002/04/08 | 1,019.3 | 1,020 | 1,013.8 | 1,013.8 | -5.5 | -0.5% | 2,323 |
| 2002/04/05 | 1,019.3 | 1,019.3 | 1,009.6 | 1,019.3 | +9.7 | +1% | 1,452 |
| 2002/04/04 | 979.3 | 1,012.4 | 979.3 | 1,009.6 | +30.3 | +3.1% | 4,211 |
| 2002/04/03 | 984.8 | 985.5 | 979.3 | 979.3 | -19.3 | -1.9% | 7,260 |
| 2002/04/02 | 998.6 | 1,028.9 | 998.6 | 998.6 | ±0 | ±0% | 18,295 |
| 2002/04/01 | 1,033.1 | 1,033.1 | 998.6 | 998.6 | ±0 | ±0% | 7,405 |
| 2002/03/29 | 1,033.1 | 1,033.1 | 998.6 | 998.6 | ±0 | ±0% | 7,841 |
| 2002/03/28 | 1,019.3 | 1,019.3 | 998.6 | 998.6 | -20.7 | -2% | 5,372 |
| 2002/03/27 | 1,000 | 1,019.3 | 1,000 | 1,019.3 | +20 | +2% | 6,679 |
| 2002/03/26 | 1,005.5 | 1,019.3 | 999.3 | 999.3 | -11.7 | -1.2% | 8,131 |
| 2002/03/25 | 973.8 | 1,011 | 973.8 | 1,011 | +37.2 | +3.8% | 13,939 |
| 2002/03/22 | 970.4 | 973.8 | 956.6 | 973.8 | ±0 | ±0% | 2,904 |
| 2002/03/20 | 964.9 | 976.6 | 964.9 | 973.8 | ±0 | ±0% | 4,937 |
| 2002/03/19 | 958 | 973.8 | 955.9 | 973.8 | +29.6 | +3.1% | 6,679 |
| 2002/03/18 | 988.3 | 988.3 | 944.2 | 944.2 | -33.8 | -3.5% | 8,276 |
| 2002/03/15 | 918 | 978 | 909.8 | 978 | +60 | +6.5% | 9,002 |
| 2002/03/14 | 937.3 | 937.3 | 918 | 918 | -19.3 | -2.1% | 9,148 |
| 2002/03/13 | 964.2 | 964.2 | 937.3 | 937.3 | -26.9 | -2.8% | 8,131 |
| 2002/03/12 | 991.7 | 991.7 | 964.2 | 964.2 | -22 | -2.2% | 78,553 |
| 2002/03/11 | 991 | 991.7 | 978 | 986.2 | -9 | -0.9% | 3,485 |
| 2002/03/08 | 964.2 | 1,005.5 | 964.2 | 995.2 | +29.6 | +3.1% | 46,319 |
| 2002/03/07 | 1,012.4 | 1,012.4 | 964.2 | 965.6 | -39.2 | -3.9% | 3,194 |
| 2002/03/06 | 1,014.5 | 1,014.5 | 1,000.7 | 1,004.8 | +4.1 | +0.4% | 4,356 |
| 2002/03/05 | 1,005.5 | 1,018.6 | 980.7 | 1,000.7 | -17.9 | -1.8% | 6,824 |
| 2002/03/04 | 1,012.4 | 1,018.6 | 991.7 | 1,018.6 | +6.2 | +0.6% | 13,939 |
5651～
5700
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 | 245,100円 | +8.2% | +5.1% | 2.57% | 20.07倍 | 2.64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 | 194,500円 | +3.2% | +1.8% | 3.08% | 11.84倍 | 1.23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 | 536,000円 | +3.3% | -2.1% | 2.61% | 14.07倍 | 1.04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 | 159,700円 | +6.3% | +2.2% | 3.57% | 12.79倍 | 1.43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 | 291,000円 | +4.8% | +4.8% | 5.33% | 13.16倍 | 1.51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
