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 |
|---|---|---|---|---|---|---|---|
| 2000/11/02 | 1,101.9 | 1,101.9 | 1,067.5 | 1,081.3 | -6.9 | -0.6% | 3,049 |
| 2000/11/01 | 1,081.3 | 1,088.2 | 1,047.5 | 1,088.2 | +6.9 | +0.6% | 17,424 |
| 2000/10/31 | 1,081.3 | 1,095 | 1,067.5 | 1,081.3 | -20.6 | -1.9% | 10,164 |
| 2000/10/30 | 1,108.8 | 1,108.8 | 1,088.2 | 1,101.9 | +34.4 | +3.2% | 4,066 |
| 2000/10/27 | 1,122.6 | 1,122.6 | 1,067.5 | 1,067.5 | -34.4 | -3.1% | 7,550 |
| 2000/10/26 | 1,055.8 | 1,101.9 | 1,055.8 | 1,101.9 | +6.9 | +0.6% | 9,293 |
| 2000/10/25 | 1,101.9 | 1,105.4 | 1,053.7 | 1,095 | -6.9 | -0.6% | 7,260 |
| 2000/10/24 | 1,060.6 | 1,129.5 | 1,043.4 | 1,101.9 | +82.6 | +8.1% | 22,361 |
| 2000/10/23 | 1,067.5 | 1,067.5 | 1,012.4 | 1,019.3 | -68.9 | -6.3% | 34,267 |
| 2000/10/20 | 1,074.4 | 1,095 | 1,074.4 | 1,088.2 | +20.7 | +1.9% | 7,405 |
| 2000/10/19 | 1,129.5 | 1,129.5 | 1,067.5 | 1,067.5 | ±0 | ±0% | 5,082 |
| 2000/10/18 | 1,081.3 | 1,081.3 | 1,067.5 | 1,067.5 | -34.4 | -3.1% | 10,454 |
| 2000/10/17 | 1,126 | 1,126 | 1,101.9 | 1,101.9 | -24.1 | -2.1% | 20,618 |
| 2000/10/16 | 1,157 | 1,170.8 | 1,126 | 1,126 | +3.4 | +0.3% | 10,890 |
| 2000/10/13 | 1,143.3 | 1,143.3 | 1,122.6 | 1,122.6 | -82.6 | -6.9% | 11,761 |
| 2000/10/12 | 1,150.8 | 1,239.7 | 1,150.8 | 1,205.2 | -6.9 | -0.6% | 50,384 |
| 2000/10/11 | 1,119.1 | 1,212.1 | 1,119.1 | 1,212.1 | +72.3 | +6.3% | 34,993 |
| 2000/10/10 | 1,139.8 | 1,160.5 | 1,139.8 | 1,139.8 | -31 | -2.6% | 6,244 |
| 2000/10/06 | 1,191.5 | 1,191.5 | 1,170.8 | 1,170.8 | ±0 | ±0% | 3,920 |
| 2000/10/05 | 1,150.1 | 1,170.8 | 1,150.1 | 1,170.8 | +6.9 | +0.6% | 1,888 |
| 2000/10/04 | 1,170.8 | 1,212.1 | 1,163.9 | 1,163.9 | -27.6 | -2.3% | 19,021 |
| 2000/10/03 | 1,133.6 | 1,191.5 | 1,133.6 | 1,191.5 | +60 | +5.3% | 9,002 |
| 2000/10/02 | 1,130.2 | 1,170.8 | 1,130.2 | 1,131.5 | -80.6 | -6.6% | 7,696 |
| 2000/09/29 | 1,212.1 | 1,212.1 | 1,212.1 | 1,212.1 | ±0 | ±0% | 9,293 |
| 2000/09/28 | 1,205.2 | 1,212.1 | 1,205.2 | 1,212.1 | +6.9 | +0.6% | 15,827 |
| 2000/09/27 | 1,184.6 | 1,205.2 | 1,177.7 | 1,205.2 | +27.5 | +2.3% | 26,426 |
| 2000/09/26 | 1,150.1 | 1,205.2 | 1,150.1 | 1,177.7 | +28.3 | +2.5% | 20,618 |
| 2000/09/25 | 1,150.8 | 1,170.8 | 1,149.4 | 1,149.4 | +39.9 | +3.6% | 6,244 |
| 2000/09/22 | 1,150.1 | 1,150.1 | 1,109.5 | 1,109.5 | -26.9 | -2.4% | 9,148 |
| 2000/09/21 | 1,146.7 | 1,150.1 | 1,136.4 | 1,136.4 | -10.3 | -0.9% | 2,468 |
| 2000/09/20 | 1,136.4 | 1,147.4 | 1,136.4 | 1,146.7 | +10.3 | +0.9% | 30,347 |
| 2000/09/19 | 1,187.3 | 1,188 | 1,136.4 | 1,136.4 | -61.9 | -5.2% | 11,761 |
| 2000/09/18 | 1,191.5 | 1,205.2 | 1,191.5 | 1,198.3 | +6.8 | +0.6% | 10,454 |
| 2000/09/14 | 1,185.3 | 1,205.2 | 1,185.3 | 1,191.5 | +6.9 | +0.6% | 11,616 |
| 2000/09/13 | 1,170.8 | 1,184.6 | 1,170.8 | 1,184.6 | +13.8 | +1.2% | 5,808 |
| 2000/09/12 | 1,143.3 | 1,170.8 | 1,139.8 | 1,170.8 | +31 | +2.7% | 4,211 |
| 2000/09/11 | 1,150.1 | 1,170.1 | 1,139.8 | 1,139.8 | -3.5 | -0.3% | 11,035 |
| 2000/09/08 | 1,143.9 | 1,155.6 | 1,143.3 | 1,143.3 | +6.2 | +0.5% | 4,792 |
| 2000/09/07 | 1,151.5 | 1,155.6 | 1,137.1 | 1,137.1 | +0.7 | +0.1% | 33,106 |
| 2000/09/06 | 1,136.4 | 1,136.4 | 1,101.9 | 1,136.4 | +20.7 | +1.9% | 21,925 |
| 2000/09/05 | 1,115.7 | 1,119.1 | 1,106.7 | 1,115.7 | +6.9 | +0.6% | 18,005 |
| 2000/09/04 | 1,108.8 | 1,129.5 | 1,108.8 | 1,108.8 | +6.2 | +0.6% | 7,260 |
| 2000/09/01 | 1,103.3 | 1,122.6 | 1,102.6 | 1,102.6 | -40.7 | -3.6% | 45,012 |
| 2000/08/31 | 1,157 | 1,157 | 1,143.3 | 1,143.3 | -13.7 | -1.2% | 4,211 |
| 2000/08/30 | 1,170.8 | 1,177.7 | 1,143.3 | 1,157 | -11 | -0.9% | 12,632 |
| 2000/08/29 | 1,101.9 | 1,168 | 1,101.9 | 1,168 | +66.1 | +6% | 10,890 |
| 2000/08/28 | 1,143.3 | 1,143.3 | 1,101.9 | 1,101.9 | -67.5 | -5.8% | 5,372 |
| 2000/08/25 | 1,122.6 | 1,169.4 | 1,122.6 | 1,169.4 | +81.2 | +7.5% | 22,216 |
| 2000/08/24 | 1,095.7 | 1,101.9 | 1,088.2 | 1,088.2 | -6.8 | -0.6% | 1,597 |
| 2000/08/23 | 1,108.8 | 1,108.8 | 1,095 | 1,095 | -10.4 | -0.9% | 5,082 |
6001～
6050
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
