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 |
|---|---|---|---|---|---|---|---|
| 2001/11/07 | 1,157 | 1,157 | 1,148.1 | 1,157 | ±0 | ±0% | 9,874 |
| 2001/11/06 | 1,150.1 | 1,157 | 1,143.3 | 1,157 | +60.6 | +5.5% | 7,405 |
| 2001/11/05 | 1,095 | 1,096.4 | 1,087.5 | 1,096.4 | +49.6 | +4.7% | 13,794 |
| 2001/11/02 | 1,101.9 | 1,101.9 | 1,046.8 | 1,046.8 | ±0 | ±0% | 10,745 |
| 2001/11/01 | 1,101.9 | 1,101.9 | 1,046.8 | 1,046.8 | -36.5 | -3.4% | 3,920 |
| 2001/10/31 | 1,093 | 1,095.7 | 1,067.5 | 1,083.3 | -51 | -4.5% | 9,438 |
| 2001/10/30 | 1,135.7 | 1,137.1 | 1,123.3 | 1,134.3 | -22.7 | -2% | 9,002 |
| 2001/10/29 | 1,156.3 | 1,157 | 1,150.1 | 1,157 | ±0 | ±0% | 8,567 |
| 2001/10/26 | 1,157 | 1,177 | 1,157 | 1,157 | +21.3 | +1.9% | 13,939 |
| 2001/10/25 | 1,101.9 | 1,135.7 | 1,101.2 | 1,135.7 | +67.5 | +6.3% | 14,810 |
| 2001/10/24 | 1,033.1 | 1,084.7 | 1,033.1 | 1,068.2 | +21.4 | +2% | 7,550 |
| 2001/10/23 | 1,062.7 | 1,062.7 | 1,033.1 | 1,046.8 | +4.8 | +0.5% | 12,632 |
| 2001/10/22 | 978 | 1,042 | 978 | 1,042 | +50.3 | +5.1% | 17,134 |
| 2001/10/19 | 980.7 | 991.7 | 978 | 991.7 | ±0 | ±0% | 7,696 |
| 2001/10/18 | 970.4 | 991.7 | 970.4 | 991.7 | -48.2 | -4.6% | 1,597 |
| 2001/10/17 | 1,033.1 | 1,046.8 | 1,033.1 | 1,039.9 | -4.9 | -0.5% | 3,775 |
| 2001/10/16 | 1,046.8 | 1,046.8 | 1,032.4 | 1,044.8 | -10.3 | -1% | 6,389 |
| 2001/10/15 | 1,060.6 | 1,067.5 | 1,055.1 | 1,055.1 | ±0 | ±0% | 8,131 |
| 2001/10/12 | 1,101.9 | 1,101.9 | 1,044.8 | 1,055.1 | +8.3 | +0.8% | 6,098 |
| 2001/10/11 | 1,046.1 | 1,046.8 | 1,046.1 | 1,046.8 | ±0 | ±0% | 5,082 |
| 2001/10/10 | 1,033.1 | 1,060.6 | 1,031.7 | 1,046.8 | +48.2 | +4.8% | 9,438 |
| 2001/10/09 | 1,028.9 | 1,028.9 | 998.6 | 998.6 | -30.3 | -2.9% | 8,276 |
| 2001/10/05 | 991.7 | 1,033.1 | 991.7 | 1,028.9 | +64.7 | +6.7% | 6,970 |
| 2001/10/04 | 967.6 | 971.1 | 957.3 | 964.2 | +10.3 | +1.1% | 9,438 |
| 2001/10/03 | 933.2 | 957.3 | 933.2 | 953.9 | +17.3 | +1.8% | 5,372 |
| 2001/10/02 | 964.2 | 964.2 | 929.8 | 936.6 | -26.9 | -2.8% | 15,682 |
| 2001/10/01 | 964.2 | 964.2 | 950.4 | 963.5 | -13.1 | -1.3% | 23,958 |
| 2001/09/28 | 957.3 | 976.6 | 951.1 | 976.6 | +21.4 | +2.2% | 13,213 |
| 2001/09/27 | 955.9 | 957.3 | 927 | 955.2 | +15.1 | +1.6% | 3,630 |
| 2001/09/26 | 942.8 | 942.8 | 940.1 | 940.1 | ±0 | ±0% | 1,888 |
| 2001/09/25 | 962.1 | 971.8 | 940.1 | 940.1 | -21.3 | -2.2% | 9,583 |
| 2001/09/21 | 908.4 | 961.4 | 908.4 | 961.4 | +25.4 | +2.7% | 5,227 |
| 2001/09/20 | 909.1 | 936 | 881.5 | 936 | +54.5 | +6.2% | 25,991 |
| 2001/09/19 | 875.3 | 895.3 | 874.7 | 881.5 | -3.5 | -0.4% | 33,251 |
| 2001/09/18 | 887.7 | 895.3 | 885 | 885 | -10.3 | -1.2% | 14,084 |
| 2001/09/17 | 982.1 | 982.1 | 895.3 | 895.3 | -59.2 | -6.2% | 13,794 |
| 2001/09/14 | 907 | 960.7 | 906.3 | 954.5 | +59.2 | +6.6% | 10,454 |
| 2001/09/13 | 895.3 | 895.3 | 840.9 | 895.3 | -11 | -1.2% | 12,632 |
| 2001/09/12 | 906.3 | 906.3 | 906.3 | 906.3 | -68.9 | -7.1% | 2,033 |
| 2001/09/11 | 998.6 | 1,005.5 | 971.1 | 975.2 | -37.2 | -3.7% | 9,438 |
| 2001/09/10 | 1,033.1 | 1,033.1 | 1,012.4 | 1,012.4 | -13.8 | -1.3% | 1,742 |
| 2001/09/07 | 1,032.4 | 1,032.4 | 1,026.2 | 1,026.2 | -13.7 | -1.3% | 1,888 |
| 2001/09/06 | 1,039.9 | 1,053.7 | 1,033.1 | 1,039.9 | -8.3 | -0.8% | 3,920 |
| 2001/09/05 | 1,042 | 1,060.6 | 1,039.9 | 1,048.2 | -19.3 | -1.8% | 5,082 |
| 2001/09/04 | 1,039.9 | 1,101.2 | 1,039.9 | 1,067.5 | +27.6 | +2.7% | 2,468 |
| 2001/09/03 | 1,067.5 | 1,075.1 | 1,039.9 | 1,039.9 | -28.3 | -2.6% | 16,553 |
| 2001/08/31 | 1,067.5 | 1,088.2 | 1,039.9 | 1,068.2 | -57.8 | -5.1% | 6,970 |
| 2001/08/30 | 1,101.9 | 1,126 | 1,039.9 | 1,126 | -10.4 | -0.9% | 4,937 |
| 2001/08/29 | 1,150.1 | 1,150.1 | 1,135.7 | 1,136.4 | -20.6 | -1.8% | 9,874 |
| 2001/08/28 | 1,157 | 1,157 | 1,143.3 | 1,157 | -13.8 | -1.2% | 11,326 |
5751～
5800
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
