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 |
|---|---|---|---|---|---|---|---|
| 2002/03/04 | 1,012.4 | 1,018.6 | 991.7 | 1,018.6 | +6.2 | +0.6% | 13,939 |
| 2002/03/01 | 984.8 | 1,012.4 | 964.9 | 1,012.4 | +24.8 | +2.5% | 13,213 |
| 2002/02/28 | 991.7 | 991.7 | 964.2 | 987.6 | -4.1 | -0.4% | 7,986 |
| 2002/02/27 | 991.7 | 991.7 | 980.7 | 991.7 | +27.5 | +2.9% | 9,728 |
| 2002/02/26 | 998.6 | 998.6 | 964.2 | 964.2 | -27.5 | -2.8% | 15,101 |
| 2002/02/25 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 15,391 |
| 2002/02/22 | 998.6 | 998.6 | 964.2 | 991.7 | -6.9 | -0.7% | 7,260 |
| 2002/02/21 | 964.2 | 998.6 | 964.2 | 998.6 | +34.4 | +3.6% | 14,084 |
| 2002/02/20 | 958 | 966.3 | 958 | 964.2 | +6.2 | +0.6% | 13,649 |
| 2002/02/19 | 960.1 | 960.1 | 929.8 | 958 | -2.7 | -0.3% | 6,970 |
| 2002/02/18 | 949.7 | 962.8 | 949.7 | 960.7 | -2.8 | -0.3% | 3,630 |
| 2002/02/15 | 953.9 | 978 | 950.4 | 963.5 | +9 | +0.9% | 6,389 |
| 2002/02/14 | 964.2 | 964.2 | 950.4 | 954.5 | -9.7 | -1% | 4,937 |
| 2002/02/13 | 922.9 | 1,024.1 | 922.9 | 964.2 | +41.3 | +4.5% | 12,632 |
| 2002/02/12 | 890.5 | 922.9 | 890.5 | 922.9 | +31.7 | +3.6% | 8,712 |
| 2002/02/08 | 859.5 | 891.2 | 859.5 | 891.2 | +31.7 | +3.7% | 18,005 |
| 2002/02/07 | 860.9 | 860.9 | 851.9 | 859.5 | +5.5 | +0.6% | 2,759 |
| 2002/02/06 | 829.9 | 854 | 829.9 | 854 | +23.4 | +2.8% | 3,630 |
| 2002/02/05 | 884.3 | 884.3 | 827.1 | 830.6 | -54.4 | -6.1% | 1,888 |
| 2002/02/04 | 860.9 | 893.9 | 860.9 | 885 | +24.8 | +2.9% | 2,468 |
| 2002/02/01 | 847.8 | 860.9 | 847.1 | 860.2 | -0.7 | -0.1% | 5,953 |
| 2002/01/31 | 877.4 | 877.4 | 840.9 | 860.9 | -25.5 | -2.9% | 10,019 |
| 2002/01/30 | 896 | 896 | 881.5 | 886.4 | -8.9 | -1% | 6,534 |
| 2002/01/29 | 918.7 | 918.7 | 895.3 | 895.3 | -33.1 | -3.6% | 2,323 |
| 2002/01/28 | 926.3 | 928.4 | 919.4 | 928.4 | +2.1 | +0.2% | 2,759 |
| 2002/01/25 | 949.7 | 949.7 | 912.5 | 926.3 | -23.4 | -2.5% | 4,211 |
| 2002/01/24 | 964.2 | 965.6 | 935.3 | 949.7 | -15.9 | -1.6% | 7,696 |
| 2002/01/23 | 949.7 | 965.6 | 949.7 | 965.6 | +15.9 | +1.7% | 6,244 |
| 2002/01/22 | 971.8 | 975.2 | 943.5 | 949.7 | -27.6 | -2.8% | 6,534 |
| 2002/01/21 | 944.2 | 978 | 944.2 | 977.3 | +33.8 | +3.6% | 6,389 |
| 2002/01/18 | 896 | 943.5 | 896 | 943.5 | +48.2 | +5.4% | 1,742 |
| 2002/01/17 | 916 | 920.1 | 895.3 | 895.3 | -6.9 | -0.8% | 2,904 |
| 2002/01/16 | 902.9 | 902.9 | 902.2 | 902.2 | ±0 | ±0% | 581 |
| 2002/01/15 | 912.5 | 922.2 | 902.2 | 902.2 | -10.3 | -1.1% | 3,775 |
| 2002/01/11 | 940.1 | 942.1 | 912.5 | 912.5 | ±0 | ±0% | 10,454 |
| 2002/01/10 | 922.9 | 922.9 | 912.5 | 912.5 | -24.1 | -2.6% | 2,178 |
| 2002/01/09 | 931.1 | 936.6 | 929.8 | 936.6 | +0.6 | +0.1% | 2,614 |
| 2002/01/08 | 964.2 | 964.2 | 930.4 | 936 | -19.9 | -2.1% | 9,293 |
| 2002/01/07 | 930.4 | 964.2 | 930.4 | 955.9 | +26.1 | +2.8% | 436 |
| 2002/01/04 | 976.6 | 976.6 | 929.8 | 929.8 | -46.8 | -4.8% | 2,468 |
| 2001/12/28 | 1,012.4 | 1,012.4 | 917.4 | 976.6 | +5.5 | +0.6% | 3,920 |
| 2001/12/27 | 895.3 | 971.1 | 885 | 971.1 | +72.3 | +8% | 12,632 |
| 2001/12/26 | 907.7 | 909.1 | 888.4 | 898.8 | -3.4 | -0.4% | 11,761 |
| 2001/12/25 | 924.2 | 936.6 | 902.2 | 902.2 | -21.4 | -2.3% | 8,276 |
| 2001/12/21 | 922.2 | 923.6 | 918.7 | 923.6 | +0.7 | +0.1% | 12,632 |
| 2001/12/20 | 936.6 | 943.5 | 919.4 | 922.9 | -13.7 | -1.5% | 22,651 |
| 2001/12/19 | 938.7 | 950.4 | 936 | 936.6 | -6.9 | -0.7% | 5,372 |
| 2001/12/18 | 985.5 | 985.5 | 943.5 | 943.5 | -42 | -4.3% | 5,663 |
| 2001/12/17 | 953.9 | 995.2 | 933.2 | 985.5 | -23.5 | -2.3% | 5,663 |
| 2001/12/14 | 984.8 | 1,009 | 977.3 | 1,009 | -10.3 | -1% | 21,054 |
5751～
5800
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
