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 |
|---|---|---|---|---|---|---|---|
| 2001/06/15 | 1,219 | 1,239.7 | 1,199 | 1,239.7 | +20.7 | +1.7% | 15,246 |
| 2001/06/14 | 1,236.2 | 1,236.2 | 1,219 | 1,219 | -17.9 | -1.4% | 436 |
| 2001/06/13 | 1,208.7 | 1,237.6 | 1,208.7 | 1,236.9 | +28.2 | +2.3% | 7,550 |
| 2001/06/12 | 1,241.7 | 1,243.1 | 1,208.7 | 1,208.7 | -37.9 | -3% | 9,728 |
| 2001/06/11 | 1,239.7 | 1,246.6 | 1,232.8 | 1,246.6 | +6.9 | +0.6% | 7,841 |
| 2001/06/08 | 1,239.7 | 1,239.7 | 1,239 | 1,239.7 | +20.7 | +1.7% | 25,120 |
| 2001/06/07 | 1,202.5 | 1,219 | 1,202.5 | 1,219 | +20 | +1.7% | 3,920 |
| 2001/06/06 | 1,201.8 | 1,201.8 | 1,190.1 | 1,199 | +8.9 | +0.7% | 8,276 |
| 2001/06/05 | 1,205.2 | 1,205.2 | 1,184.6 | 1,190.1 | -14.4 | -1.2% | 5,808 |
| 2001/06/04 | 1,231.4 | 1,231.4 | 1,190.1 | 1,204.5 | -0.7 | -0.1% | 4,066 |
| 2001/06/01 | 1,219 | 1,219 | 1,205.2 | 1,205.2 | -34.5 | -2.8% | 1,888 |
| 2001/05/31 | 1,239.7 | 1,239.7 | 1,225.9 | 1,239.7 | -22 | -1.7% | 5,808 |
| 2001/05/30 | 1,266.5 | 1,267.2 | 1,254.1 | 1,261.7 | +1.4 | +0.1% | 3,630 |
| 2001/05/29 | 1,254.1 | 1,274.1 | 1,253.4 | 1,260.3 | +6.2 | +0.5% | 5,227 |
| 2001/05/28 | 1,274.8 | 1,274.8 | 1,246.6 | 1,254.1 | -6.2 | -0.5% | 5,663 |
| 2001/05/25 | 1,307.9 | 1,307.9 | 1,260.3 | 1,260.3 | -48.2 | -3.7% | 6,098 |
| 2001/05/24 | 1,246.6 | 1,308.5 | 1,246.6 | 1,308.5 | +34.4 | +2.7% | 8,131 |
| 2001/05/23 | 1,335.4 | 1,336.1 | 1,274.1 | 1,274.1 | -61.3 | -4.6% | 8,567 |
| 2001/05/22 | 1,363.6 | 1,363.6 | 1,335.4 | 1,335.4 | +4.8 | +0.4% | 19,457 |
| 2001/05/21 | 1,274.1 | 1,370.5 | 1,267.2 | 1,330.6 | +63.4 | +5% | 31,218 |
| 2001/05/18 | 1,205.2 | 1,274.1 | 1,201.8 | 1,267.2 | +27.5 | +2.2% | 33,686 |
| 2001/05/17 | 1,239 | 1,239.7 | 1,228.7 | 1,239.7 | +11.7 | +1% | 11,616 |
| 2001/05/16 | 1,236.2 | 1,239 | 1,228 | 1,228 | +4.9 | +0.4% | 7,550 |
| 2001/05/15 | 1,239 | 1,239 | 1,219 | 1,223.1 | -14.5 | -1.2% | 2,033 |
| 2001/05/14 | 1,239 | 1,239.7 | 1,222.5 | 1,237.6 | +15.1 | +1.2% | 6,534 |
| 2001/05/11 | 1,239 | 1,239 | 1,212.1 | 1,222.5 | +9.7 | +0.8% | 6,244 |
| 2001/05/10 | 1,239.7 | 1,239.7 | 1,212.1 | 1,212.8 | -26.9 | -2.2% | 2,323 |
| 2001/05/09 | 1,212.1 | 1,239.7 | 1,212.1 | 1,239.7 | +20.7 | +1.7% | 5,663 |
| 2001/05/08 | 1,239 | 1,239.7 | 1,219 | 1,219 | -20.7 | -1.7% | 7,550 |
| 2001/05/07 | 1,225.9 | 1,239.7 | 1,212.1 | 1,239.7 | ±0 | ±0% | 10,890 |
| 2001/05/02 | 1,239.7 | 1,239.7 | 1,212.1 | 1,239.7 | ±0 | ±0% | 5,372 |
| 2001/05/01 | 1,237.6 | 1,239.7 | 1,235.5 | 1,239.7 | +6.9 | +0.6% | 7,841 |
| 2001/04/27 | 1,239.7 | 1,239.7 | 1,212.8 | 1,232.8 | ±0 | ±0% | 7,260 |
| 2001/04/26 | 1,205.2 | 1,232.8 | 1,205.2 | 1,232.8 | +13.8 | +1.1% | 4,211 |
| 2001/04/25 | 1,232.8 | 1,239.7 | 1,219 | 1,219 | -13.8 | -1.1% | 14,665 |
| 2001/04/24 | 1,225.9 | 1,232.8 | 1,212.1 | 1,232.8 | +6.9 | +0.6% | 5,663 |
| 2001/04/23 | 1,215.6 | 1,226.6 | 1,215.6 | 1,225.9 | +12.4 | +1% | 17,860 |
| 2001/04/20 | 1,212.1 | 1,225.9 | 1,212.1 | 1,213.5 | -12.4 | -1% | 5,082 |
| 2001/04/19 | 1,224.5 | 1,225.9 | 1,215.6 | 1,225.9 | +6.9 | +0.6% | 3,920 |
| 2001/04/18 | 1,201.8 | 1,225.9 | 1,198.3 | 1,219 | +24.8 | +2.1% | 6,824 |
| 2001/04/17 | 1,191.5 | 1,204.5 | 1,191.5 | 1,194.2 | -11 | -0.9% | 1,742 |
| 2001/04/16 | 1,205.9 | 1,225.9 | 1,205.2 | 1,205.2 | +2 | +0.2% | 2,178 |
| 2001/04/13 | 1,191.5 | 1,205.2 | 1,191.5 | 1,203.2 | +17.2 | +1.5% | 1,888 |
| 2001/04/12 | 1,225.9 | 1,225.9 | 1,186 | 1,186 | -19.2 | -1.6% | 2,323 |
| 2001/04/11 | 1,205.2 | 1,205.2 | 1,174.2 | 1,205.2 | -0.7 | -0.1% | 11,616 |
| 2001/04/10 | 1,239.7 | 1,239.7 | 1,205.9 | 1,205.9 | -19.3 | -1.6% | 4,211 |
| 2001/04/09 | 1,232.8 | 1,232.8 | 1,170.8 | 1,225.2 | -8.3 | -0.7% | 2,323 |
| 2001/04/06 | 1,212.1 | 1,239.7 | 1,212.1 | 1,233.5 | +21.4 | +1.8% | 17,134 |
| 2001/04/05 | 1,212.1 | 1,212.8 | 1,199 | 1,212.1 | +6.2 | +0.5% | 6,098 |
| 2001/04/04 | 1,208.7 | 1,225.9 | 1,205.2 | 1,205.9 | -26.9 | -2.2% | 3,920 |
5851～
5900
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
