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 |
|---|---|---|---|---|---|---|---|
| 2001/10/02 | 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 |
| 2001/08/27 | 1,183.9 | 1,183.9 | 1,150.1 | 1,170.8 | +28.2 | +2.5% | 14,665 |
| 2001/08/24 | 1,178.4 | 1,181.1 | 1,136.4 | 1,142.6 | -32.3 | -2.7% | 28,459 |
| 2001/08/23 | 1,185.3 | 1,185.3 | 1,170.8 | 1,174.9 | +4.1 | +0.4% | 3,630 |
| 2001/08/22 | 1,170.8 | 1,184.6 | 1,167.4 | 1,170.8 | ±0 | ±0% | 4,646 |
| 2001/08/21 | 1,170.8 | 1,170.8 | 1,170.8 | 1,170.8 | ±0 | ±0% | 2,033 |
| 2001/08/20 | 1,170.8 | 1,197 | 1,170.8 | 1,170.8 | -9 | -0.8% | 1,016 |
| 2001/08/17 | 1,205.2 | 1,205.2 | 1,170.8 | 1,179.8 | -24.7 | -2.1% | 12,923 |
| 2001/08/16 | 1,174.2 | 1,204.5 | 1,170.8 | 1,204.5 | +13 | +1.1% | 12,052 |
| 2001/08/15 | 1,184.6 | 1,199 | 1,184.6 | 1,191.5 | +15.2 | +1.3% | 12,342 |
| 2001/08/14 | 1,191.5 | 1,191.5 | 1,170.8 | 1,176.3 | -11.7 | -1% | 17,424 |
| 2001/08/13 | 1,197.7 | 1,197.7 | 1,170.8 | 1,188 | +17.2 | +1.5% | 3,340 |
| 2001/08/10 | 1,167.4 | 1,175.6 | 1,161.8 | 1,170.8 | +20.7 | +1.8% | 24,394 |
| 2001/08/09 | 1,167.4 | 1,167.4 | 1,150.1 | 1,150.1 | -29.7 | -2.5% | 2,468 |
| 2001/08/08 | 1,179.8 | 1,179.8 | 1,150.8 | 1,179.8 | -11.7 | -1% | 6,098 |
| 2001/08/07 | 1,205.2 | 1,205.2 | 1,185.3 | 1,191.5 | -26.1 | -2.1% | 7,405 |
| 2001/08/06 | 1,178.4 | 1,218.3 | 1,178.4 | 1,217.6 | +26.1 | +2.2% | 11,180 |
| 2001/08/03 | 1,204.5 | 1,204.5 | 1,191.5 | 1,191.5 | -6.2 | -0.5% | 13,504 |
| 2001/08/02 | 1,205.2 | 1,205.2 | 1,192.1 | 1,197.7 | -14.4 | -1.2% | 5,372 |
| 2001/08/01 | 1,219 | 1,219 | 1,185.3 | 1,212.1 | -6.9 | -0.6% | 5,663 |
| 2001/07/31 | 1,219 | 1,219 | 1,177.7 | 1,219 | -2.8 | -0.2% | 2,468 |
| 2001/07/30 | 1,221.8 | 1,221.8 | 1,184.6 | 1,221.8 | ±0 | ±0% | 2,614 |
| 2001/07/27 | 1,221.1 | 1,221.8 | 1,212.1 | 1,221.8 | -2.7 | -0.2% | 1,597 |
| 2001/07/26 | 1,225.9 | 1,225.9 | 1,184.6 | 1,224.5 | -1.4 | -0.1% | 6,244 |
| 2001/07/25 | 1,225.9 | 1,225.9 | 1,185.3 | 1,225.9 | +40.6 | +3.4% | 6,679 |
| 2001/07/24 | 1,232.1 | 1,232.1 | 1,185.3 | 1,185.3 | -46.8 | -3.8% | 20,618 |
5851～
5900
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
