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 |
|---|---|---|---|---|---|---|---|
| 2000/07/17 | 1,321.6 | 1,321.6 | 1,307.9 | 1,307.9 | -14.4 | -1.1% | 2,178 |
| 2000/07/14 | 1,343 | 1,343 | 1,318.9 | 1,322.3 | ±0 | ±0% | 7,260 |
| 2000/07/13 | 1,349.9 | 1,349.9 | 1,322.3 | 1,322.3 | -27.6 | -2% | 6,534 |
| 2000/07/12 | 1,349.9 | 1,349.9 | 1,336.1 | 1,349.9 | ±0 | ±0% | 17,424 |
| 2000/07/11 | 1,356.7 | 1,363.6 | 1,343 | 1,349.9 | -6.8 | -0.5% | 15,972 |
| 2000/07/10 | 1,336.1 | 1,356.7 | 1,336.1 | 1,356.7 | +37.8 | +2.9% | 21,780 |
| 2000/07/07 | 1,260.3 | 1,318.9 | 1,260.3 | 1,318.9 | +37.9 | +3% | 7,260 |
| 2000/07/06 | 1,274.1 | 1,281 | 1,253.4 | 1,281 | +6.9 | +0.5% | 3,630 |
| 2000/07/05 | 1,312.7 | 1,322.3 | 1,274.1 | 1,274.1 | -48.2 | -3.6% | 7,260 |
| 2000/07/04 | 1,349.9 | 1,349.9 | 1,312 | 1,322.3 | +13.8 | +1.1% | 34,848 |
| 2000/07/03 | 1,274.1 | 1,308.5 | 1,265.8 | 1,308.5 | +55.1 | +4.4% | 19,602 |
| 2000/06/30 | 1,232.8 | 1,260.3 | 1,225.9 | 1,253.4 | +27.5 | +2.2% | 39,930 |
| 2000/06/29 | 1,232.8 | 1,232.8 | 1,225.9 | 1,225.9 | - | - | 6,534 |
| 2000/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/27 | 1,184.6 | 1,232.8 | 1,184.6 | 1,232.8 | +48.2 | +4.1% | 5,082 |
| 2000/06/26 | 1,232.8 | 1,232.8 | 1,184.6 | 1,184.6 | -48.2 | -3.9% | 5,082 |
| 2000/06/23 | 1,239.7 | 1,239.7 | 1,225.9 | 1,232.8 | -6.9 | -0.6% | 20,328 |
| 2000/06/22 | 1,239.7 | 1,239.7 | 1,225.9 | 1,239.7 | +13.8 | +1.1% | 7,986 |
| 2000/06/21 | 1,232.8 | 1,232.8 | 1,205.2 | 1,225.9 | -13.1 | -1.1% | 13,794 |
| 2000/06/20 | 1,239 | 1,239 | 1,201.1 | 1,239 | -0.7 | -0.1% | 23,232 |
| 2000/06/19 | 1,239.7 | 1,239.7 | 1,236.2 | 1,239.7 | +3.5 | +0.3% | 10,890 |
| 2000/06/16 | 1,201.8 | 1,236.2 | 1,201.8 | 1,236.2 | +38.5 | +3.2% | 10,164 |
| 2000/06/15 | 1,219 | 1,219 | 1,197.7 | 1,197.7 | -42 | -3.4% | 2,904 |
| 2000/06/14 | 1,205.2 | 1,239.7 | 1,198.3 | 1,239.7 | +34.5 | +2.9% | 18,150 |
| 2000/06/13 | 1,184.6 | 1,205.2 | 1,184.6 | 1,205.2 | +34.4 | +2.9% | 8,712 |
| 2000/06/12 | 1,174.9 | 1,174.9 | 1,143.9 | 1,170.8 | +6.9 | +0.6% | 10,890 |
| 2000/06/09 | 1,146.7 | 1,163.9 | 1,136.4 | 1,163.9 | +27.5 | +2.4% | 21,780 |
| 2000/06/08 | 1,150.1 | 1,170.8 | 1,136.4 | 1,136.4 | -13.7 | -1.2% | 26,862 |
| 2000/06/07 | 1,136.4 | 1,150.1 | 1,136.4 | 1,150.1 | -20.7 | -1.8% | 10,890 |
| 2000/06/06 | 1,170.8 | 1,191.5 | 1,170.8 | 1,170.8 | ±0 | ±0% | 5,082 |
| 2000/06/05 | 1,181.1 | 1,181.1 | 1,170.8 | 1,170.8 | -10.3 | -0.9% | 9,438 |
| 2000/06/02 | 1,160.5 | 1,181.1 | 1,136.4 | 1,181.1 | ±0 | ±0% | 8,712 |
| 2000/06/01 | 1,219 | 1,236.2 | 1,178.4 | 1,181.1 | -44.8 | -3.7% | 18,876 |
| 2000/05/31 | 1,184.6 | 1,225.9 | 1,184.6 | 1,225.9 | +27.6 | +2.3% | 29,040 |
| 2000/05/30 | 1,170.8 | 1,198.3 | 1,170.8 | 1,198.3 | +27.5 | +2.3% | 9,438 |
| 2000/05/29 | 1,163.9 | 1,170.8 | 1,163.9 | 1,170.8 | +48.2 | +4.3% | 10,164 |
| 2000/05/26 | 1,163.9 | 1,163.9 | 1,122.6 | 1,122.6 | ±0 | ±0% | 8,712 |
| 2000/05/25 | 1,122.6 | 1,136.4 | 1,122.6 | 1,122.6 | +6.9 | +0.6% | 18,876 |
| 2000/05/24 | 1,170.8 | 1,170.8 | 1,115.7 | 1,115.7 | -34.4 | -3% | 23,958 |
| 2000/05/23 | 1,205.2 | 1,212.1 | 1,150.1 | 1,150.1 | -13.8 | -1.2% | 19,602 |
| 2000/05/22 | 1,150.1 | 1,163.9 | 1,143.3 | 1,163.9 | -27.6 | -2.3% | 16,698 |
| 2000/05/19 | 1,225.2 | 1,274.1 | 1,191.5 | 1,191.5 | -116.4 | -8.9% | 31,218 |
| 2000/05/18 | 1,349.9 | 1,349.9 | 1,274.1 | 1,307.9 | - | - | 168,432 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 1,012.4 | 1,033.1 | 1,012.4 | 1,012.4 | ±0 | ±0% | 23,232 |
| 2000/05/15 | 1,054.4 | 1,054.4 | 1,012.4 | 1,012.4 | -15.1 | -1.5% | 7,260 |
| 2000/05/12 | 1,078.5 | 1,078.5 | 1,000 | 1,027.5 | +45.4 | +4.6% | 5,082 |
| 2000/05/11 | 984.8 | 998.6 | 978 | 982.1 | -16.5 | -1.7% | 9,438 |
| 2000/05/10 | 984.8 | 998.6 | 984.8 | 998.6 | +13.1 | +1.3% | 9,438 |
| 2000/05/09 | 984.8 | 998.6 | 984.8 | 985.5 | +0.7 | +0.1% | 5,808 |
6101～
6150
件表示中 / 6243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 | 239,700円 | +8.2% | +5.1% | 2.63% | 19.63倍 | 2.58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 |
| シップＨＤ | 191,900円 | +3.2% | +1.8% | 3.13% | 11.68倍 | 1.21倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 536,000円 | +3.3% | -2.1% | 2.61% | 14.07倍 | 1.04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 |
| 第一興商 | 158,500円 | +6.3% | +2.2% | 3.60% | 12.70倍 | 1.42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 |
| サンゲツ | 291,300円 | +4.8% | +4.8% | 5.32% | 13.17倍 | 1.51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
