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 |
|---|---|---|---|---|---|---|---|
| 2001/02/26 | 1,170.8 | 1,181.1 | 1,163.9 | 1,170.8 | -7.6 | -0.6% | 40,946 |
| 2001/02/23 | 1,191.5 | 1,219 | 1,170.8 | 1,178.4 | -40.6 | -3.3% | 36,590 |
| 2001/02/22 | 1,170.8 | 1,225.9 | 1,170.8 | 1,219 | +48.2 | +4.1% | 35,284 |
| 2001/02/21 | 1,232.8 | 1,232.8 | 1,170.1 | 1,170.8 | +68.2 | +6.2% | 133,729 |
| 2001/02/20 | 1,102.6 | 1,102.6 | 1,102.6 | 1,102.6 | -33.8 | -3% | 145 |
| 2001/02/19 | 1,156.3 | 1,156.3 | 1,102.6 | 1,136.4 | -20.6 | -1.8% | 6,679 |
| 2001/02/16 | 1,157 | 1,163.9 | 1,122.6 | 1,157 | ±0 | ±0% | 5,372 |
| 2001/02/15 | 1,095 | 1,157 | 1,095 | 1,157 | +41.3 | +3.7% | 12,342 |
| 2001/02/14 | 1,086.8 | 1,157 | 1,086.8 | 1,115.7 | -53.7 | -4.6% | 7,841 |
| 2001/02/13 | 1,129.5 | 1,169.4 | 1,129.5 | 1,169.4 | +33 | +2.9% | 17,424 |
| 2001/02/09 | 1,070.9 | 1,136.4 | 1,070.9 | 1,136.4 | +67.5 | +6.3% | 13,504 |
| 2001/02/08 | 1,075.1 | 1,084.7 | 1,068.9 | 1,068.9 | -5.5 | -0.5% | 8,857 |
| 2001/02/07 | 1,082 | 1,086.8 | 1,074.4 | 1,074.4 | -6.9 | -0.6% | 12,487 |
| 2001/02/06 | 1,082 | 1,084.7 | 1,081.3 | 1,081.3 | -0.7 | -0.1% | 9,728 |
| 2001/02/05 | 1,088.2 | 1,088.2 | 1,082 | 1,082 | -6.2 | -0.6% | 8,131 |
| 2001/02/02 | 1,088.2 | 1,106.1 | 1,081.3 | 1,088.2 | -17.2 | -1.6% | 13,358 |
| 2001/02/01 | 1,087.5 | 1,105.4 | 1,087.5 | 1,105.4 | -64.7 | -5.5% | 2,614 |
| 2001/01/31 | 1,122.6 | 1,170.1 | 1,095 | 1,170.1 | +68.2 | +6.2% | 5,518 |
| 2001/01/30 | 1,081.3 | 1,101.9 | 1,074.4 | 1,101.9 | +27.5 | +2.6% | 4,356 |
| 2001/01/29 | 1,070.9 | 1,075.1 | 1,070.9 | 1,074.4 | ±0 | ±0% | 2,468 |
| 2001/01/26 | 1,098.5 | 1,105.4 | 1,074.4 | 1,074.4 | -24.1 | -2.2% | 10,309 |
| 2001/01/25 | 1,124 | 1,124 | 1,097.8 | 1,098.5 | -4.8 | -0.4% | 27,298 |
| 2001/01/24 | 1,101.9 | 1,103.3 | 1,101.9 | 1,103.3 | +1.4 | +0.1% | 5,518 |
| 2001/01/23 | 1,101.9 | 1,101.9 | 1,095 | 1,101.9 | -41.4 | -3.6% | 8,276 |
| 2001/01/22 | 1,129.5 | 1,143.3 | 1,129.5 | 1,143.3 | -6.8 | -0.6% | 6,389 |
| 2001/01/19 | 1,143.3 | 1,150.1 | 1,108.8 | 1,150.1 | +6.8 | +0.6% | 2,468 |
| 2001/01/18 | 1,150.1 | 1,150.1 | 1,143.3 | 1,143.3 | +6.9 | +0.6% | 5,082 |
| 2001/01/17 | 1,130.2 | 1,136.4 | 1,130.2 | 1,136.4 | - | - | 6,098 |
| 2001/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/15 | 1,122.6 | 1,136.4 | 1,122.6 | 1,129.5 | +6.9 | +0.6% | 15,827 |
| 2001/01/12 | 1,122.6 | 1,122.6 | 1,112.3 | 1,122.6 | -20.7 | -1.8% | 15,682 |
| 2001/01/11 | 1,150.1 | 1,150.1 | 1,136.4 | 1,143.3 | -34.4 | -2.9% | 23,087 |
| 2001/01/10 | 1,198.3 | 1,205.2 | 1,177.7 | 1,177.7 | -20.6 | -1.7% | 9,148 |
| 2001/01/09 | 1,177.7 | 1,198.3 | 1,157 | 1,198.3 | ±0 | ±0% | 9,874 |
| 2001/01/05 | 1,177.7 | 1,205.2 | 1,177.7 | 1,198.3 | -13.8 | -1.1% | 3,049 |
| 2001/01/04 | 1,232.8 | 1,232.8 | 1,212.1 | 1,212.1 | -20.7 | -1.7% | 7,986 |
| 2000/12/29 | 1,212.1 | 1,232.8 | 1,212.1 | 1,232.8 | +27.6 | +2.3% | 14,375 |
| 2000/12/28 | 1,199.7 | 1,225.9 | 1,198.3 | 1,205.2 | +5.5 | +0.5% | 20,038 |
| 2000/12/27 | 1,163.9 | 1,212.1 | 1,157 | 1,199.7 | +28.9 | +2.5% | 29,330 |
| 2000/12/26 | 1,101.9 | 1,170.8 | 1,101.9 | 1,170.8 | +6.9 | +0.6% | 13,794 |
| 2000/12/25 | 1,101.9 | 1,170.8 | 1,101.9 | 1,163.9 | +82.6 | +7.6% | 7,405 |
| 2000/12/22 | 1,067.5 | 1,081.3 | 1,067.5 | 1,081.3 | -20.6 | -1.9% | 25,410 |
| 2000/12/21 | 1,095 | 1,122.6 | 1,095 | 1,101.9 | -34.5 | -3% | 14,520 |
| 2000/12/20 | 1,161.8 | 1,161.8 | 1,136.4 | 1,136.4 | -27.5 | -2.4% | 26,572 |
| 2000/12/19 | 1,157 | 1,163.9 | 1,150.1 | 1,163.9 | +6.9 | +0.6% | 65,921 |
| 2000/12/18 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 15,682 |
| 2000/12/15 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 11,180 |
| 2000/12/14 | 1,156.3 | 1,160.5 | 1,150.1 | 1,157 | ±0 | ±0% | 28,024 |
| 2000/12/13 | 1,150.1 | 1,157 | 1,146.7 | 1,157 | -13.8 | -1.2% | 28,895 |
| 2000/12/12 | 1,177.7 | 1,177.7 | 1,136.4 | 1,170.8 | ±0 | ±0% | 4,937 |
6001～
6050
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
