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 |
---|---|---|---|---|---|---|---|
2021/04/06 | 14,050 | 14,210 | 13,710 | 14,000 | +50 | +0.4% | 61,700 |
2021/04/05 | 14,300 | 14,400 | 13,860 | 13,950 | -400 | -2.8% | 39,200 |
2021/04/02 | 14,200 | 14,400 | 14,030 | 14,350 | +380 | +2.7% | 46,600 |
2021/04/01 | 13,980 | 14,120 | 13,910 | 13,970 | +60 | +0.4% | 42,200 |
2021/03/31 | 13,640 | 14,020 | 13,640 | 13,910 | +30 | +0.2% | 34,100 |
2021/03/30 | 14,160 | 14,230 | 13,750 | 13,880 | -300 | -2.1% | 53,800 |
2021/03/29 | 14,180 | 14,280 | 14,030 | 14,180 | +200 | +1.4% | 54,700 |
2021/03/26 | 13,700 | 13,980 | 13,700 | 13,980 | +310 | +2.3% | 40,100 |
2021/03/25 | 13,480 | 13,800 | 13,410 | 13,670 | +220 | +1.6% | 39,300 |
2021/03/24 | 13,740 | 13,750 | 13,210 | 13,450 | -120 | -0.9% | 69,400 |
2021/03/23 | 13,670 | 13,820 | 13,570 | 13,570 | -70 | -0.5% | 47,400 |
2021/03/22 | 13,730 | 13,950 | 13,610 | 13,640 | -110 | -0.8% | 60,100 |
2021/03/19 | 13,780 | 13,780 | 13,460 | 13,750 | +230 | +1.7% | 72,700 |
2021/03/18 | 13,480 | 13,630 | 13,370 | 13,520 | +300 | +2.3% | 60,400 |
2021/03/17 | 13,340 | 13,390 | 13,170 | 13,220 | +10 | +0.1% | 54,200 |
2021/03/16 | 13,290 | 13,340 | 13,120 | 13,210 | -40 | -0.3% | 55,400 |
2021/03/15 | 13,390 | 13,390 | 13,190 | 13,250 | -30 | -0.2% | 52,900 |
2021/03/12 | 12,960 | 13,340 | 12,780 | 13,280 | +430 | +3.3% | 79,700 |
2021/03/11 | 13,000 | 13,080 | 12,700 | 12,850 | +60 | +0.5% | 59,200 |
2021/03/10 | 12,830 | 13,110 | 12,690 | 12,790 | +80 | +0.6% | 79,900 |
2021/03/09 | 12,670 | 12,740 | 12,440 | 12,710 | +10 | +0.1% | 81,600 |
2021/03/08 | 13,100 | 13,400 | 12,660 | 12,700 | -140 | -1.1% | 37,200 |
2021/03/05 | 12,850 | 13,030 | 12,710 | 12,840 | -140 | -1.1% | 47,600 |
2021/03/04 | 12,890 | 13,060 | 12,830 | 12,980 | -340 | -2.6% | 56,000 |
2021/03/03 | 13,210 | 13,380 | 13,150 | 13,320 | -180 | -1.3% | 84,900 |
2021/03/02 | 13,480 | 13,760 | 13,400 | 13,500 | -20 | -0.1% | 62,300 |
2021/03/01 | 13,660 | 13,800 | 13,430 | 13,520 | -140 | -1% | 47,300 |
2021/02/26 | 13,900 | 13,900 | 13,540 | 13,660 | -240 | -1.7% | 43,000 |
2021/02/25 | 13,990 | 14,110 | 13,860 | 13,900 | +110 | +0.8% | 72,800 |
2021/02/24 | 14,160 | 14,330 | 13,760 | 13,790 | -970 | -6.6% | 84,900 |
2021/02/22 | 14,890 | 14,910 | 14,560 | 14,760 | -130 | -0.9% | 63,600 |
2021/02/19 | 14,800 | 14,910 | 14,670 | 14,890 | +60 | +0.4% | 32,200 |
2021/02/18 | 14,790 | 15,040 | 14,700 | 14,830 | +60 | +0.4% | 52,300 |
2021/02/17 | 15,030 | 15,030 | 14,720 | 14,770 | -360 | -2.4% | 72,900 |
2021/02/16 | 15,450 | 15,660 | 15,060 | 15,130 | -270 | -1.8% | 107,100 |
2021/02/15 | 15,250 | 15,450 | 15,030 | 15,400 | -80 | -0.5% | 47,200 |
2021/02/12 | 15,440 | 15,530 | 15,320 | 15,480 | +70 | +0.5% | 78,500 |
2021/02/10 | 15,480 | 15,500 | 15,210 | 15,410 | -60 | -0.4% | 48,400 |
2021/02/09 | 15,440 | 15,540 | 15,240 | 15,470 | +70 | +0.5% | 56,900 |
2021/02/08 | 15,850 | 15,850 | 15,340 | 15,400 | -400 | -2.5% | 85,100 |
2021/02/05 | 15,990 | 16,000 | 15,710 | 15,800 | -190 | -1.2% | 29,100 |
2021/02/04 | 16,300 | 16,570 | 15,830 | 15,990 | ±0 | ±0% | 65,800 |
2021/02/03 | 16,150 | 16,250 | 15,850 | 15,990 | -160 | -1% | 58,100 |
2021/02/02 | 16,130 | 16,260 | 16,010 | 16,150 | +160 | +1% | 60,600 |
2021/02/01 | 15,990 | 16,190 | 15,650 | 15,990 | +650 | +4.2% | 43,200 |
2021/01/29 | 15,830 | 16,070 | 15,340 | 15,340 | -670 | -4.2% | 39,700 |
2021/01/28 | 15,880 | 16,090 | 15,800 | 16,010 | +10 | +0.1% | 192,100 |
2021/01/27 | 16,430 | 16,450 | 15,940 | 16,000 | -210 | -1.3% | 49,800 |
2021/01/26 | 16,380 | 16,590 | 16,170 | 16,210 | -270 | -1.6% | 32,900 |
2021/01/25 | 16,450 | 16,580 | 16,350 | 16,480 | +230 | +1.4% | 34,400 |
1051~
1100
件表示中 / 6272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 | 237,200円 | +8.2% | +5.1% | 2.66% | 19.42倍 | 2.55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 | 206,200円 | +3.2% | +1.8% | 2.91% | 12.52倍 | 1.30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 |
稲畑産 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.85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 |
第一興商 | 159,600円 | +6.3% | +2.2% | 3.57% | 12.68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 | 294,200円 | +4.8% | +4.8% | 5.27% | 13.31倍 | 1.53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