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 |
|---|---|---|---|---|---|---|---|
| 2001/07/23 | 1,191.5 | 1,232.1 | 1,191.5 | 1,232.1 | +20.7 | +1.7% | 18,005 |
| 2001/07/19 | 1,207.3 | 1,211.4 | 1,205.2 | 1,211.4 | +4.1 | +0.3% | 8,567 |
| 2001/07/18 | 1,212.1 | 1,212.1 | 1,207.3 | 1,207.3 | -20 | -1.6% | 2,759 |
| 2001/07/17 | 1,239.7 | 1,239.7 | 1,227.3 | 1,227.3 | -33 | -2.6% | 436 |
| 2001/07/16 | 1,260.3 | 1,260.3 | 1,260.3 | 1,260.3 | ±0 | ±0% | 145 |
| 2001/07/13 | 1,223.1 | 1,260.3 | 1,223.1 | 1,260.3 | +37.2 | +3% | 4,501 |
| 2001/07/12 | 1,231.4 | 1,253.4 | 1,222.5 | 1,223.1 | -8.3 | -0.7% | 7,986 |
| 2001/07/11 | 1,246.6 | 1,246.6 | 1,222.5 | 1,231.4 | -28.9 | -2.3% | 871 |
| 2001/07/10 | 1,225.9 | 1,274.1 | 1,205.2 | 1,260.3 | +21.3 | +1.7% | 7,260 |
| 2001/07/09 | 1,225.9 | 1,239 | 1,225.9 | 1,239 | -11.7 | -0.9% | 5,808 |
| 2001/07/06 | 1,260.3 | 1,270.7 | 1,232.8 | 1,250.7 | -9.6 | -0.8% | 15,536 |
| 2001/07/05 | 1,248.6 | 1,260.3 | 1,239.7 | 1,260.3 | +11 | +0.9% | 9,293 |
| 2001/07/04 | 1,249.3 | 1,249.3 | 1,219 | 1,249.3 | ±0 | ±0% | 7,986 |
| 2001/07/03 | 1,219.7 | 1,252.1 | 1,219.7 | 1,249.3 | +5.5 | +0.4% | 5,082 |
| 2001/07/02 | 1,270.7 | 1,270.7 | 1,223.8 | 1,243.8 | -30.3 | -2.4% | 28,604 |
| 2001/06/29 | 1,263.1 | 1,277.5 | 1,246.6 | 1,274.1 | +13.8 | +1.1% | 37,316 |
| 2001/06/28 | 1,246.6 | 1,260.3 | 1,244.5 | 1,260.3 | +6.9 | +0.6% | 27,152 |
| 2001/06/27 | 1,256.9 | 1,256.9 | 1,253.4 | 1,253.4 | -6.2 | -0.5% | 726 |
| 2001/06/26 | 1,239 | 1,259.6 | 1,239 | 1,259.6 | +13 | +1% | 19,602 |
| 2001/06/25 | 1,252.8 | 1,260.3 | 1,244.5 | 1,246.6 | -6.2 | -0.5% | 6,679 |
| 2001/06/22 | 1,219.7 | 1,252.8 | 1,212.8 | 1,252.8 | +33.1 | +2.7% | 16,553 |
| 2001/06/21 | 1,225.2 | 1,239.7 | 1,219 | 1,219.7 | -26.2 | -2.1% | 7,260 |
| 2001/06/20 | 1,243.1 | 1,245.9 | 1,205.2 | 1,245.9 | -0.7 | -0.1% | 8,422 |
| 2001/06/19 | 1,209.4 | 1,246.6 | 1,209.4 | 1,246.6 | +37.9 | +3.1% | 8,712 |
| 2001/06/18 | 1,208.7 | 1,209.4 | 1,208.7 | 1,208.7 | -31 | -2.5% | 871 |
| 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 |
5901～
5950
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
