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 |
|---|---|---|---|---|---|---|---|
| 2018/12/26 | 6,830 | 7,180 | 6,830 | 7,090 | +260 | +3.8% | 27,600 |
| 2018/12/25 | 7,120 | 7,120 | 6,810 | 6,830 | -740 | -9.8% | 61,300 |
| 2018/12/21 | 7,550 | 7,640 | 7,400 | 7,570 | -130 | -1.7% | 52,900 |
| 2018/12/20 | 7,630 | 7,720 | 7,610 | 7,700 | +20 | +0.3% | 51,400 |
| 2018/12/19 | 7,520 | 7,790 | 7,510 | 7,680 | +80 | +1.1% | 33,900 |
| 2018/12/18 | 7,700 | 7,720 | 7,460 | 7,600 | -220 | -2.8% | 48,100 |
| 2018/12/17 | 7,780 | 7,850 | 7,670 | 7,820 | +70 | +0.9% | 35,000 |
| 2018/12/14 | 7,910 | 7,920 | 7,750 | 7,750 | -120 | -1.5% | 43,700 |
| 2018/12/13 | 7,880 | 7,910 | 7,850 | 7,870 | ±0 | ±0% | 28,000 |
| 2018/12/12 | 7,900 | 7,920 | 7,850 | 7,870 | +10 | +0.1% | 47,200 |
| 2018/12/11 | 8,160 | 8,160 | 7,860 | 7,860 | -210 | -2.6% | 25,600 |
| 2018/12/10 | 8,300 | 8,310 | 8,070 | 8,070 | -320 | -3.8% | 26,300 |
| 2018/12/07 | 8,190 | 8,450 | 8,190 | 8,390 | +160 | +1.9% | 29,000 |
| 2018/12/06 | 8,340 | 8,360 | 8,190 | 8,230 | -180 | -2.1% | 27,400 |
| 2018/12/05 | 8,220 | 8,550 | 8,220 | 8,410 | +50 | +0.6% | 30,500 |
| 2018/12/04 | 8,550 | 8,590 | 8,360 | 8,360 | -190 | -2.2% | 29,400 |
| 2018/12/03 | 8,450 | 8,580 | 8,450 | 8,550 | +170 | +2% | 42,700 |
| 2018/11/30 | 8,600 | 8,610 | 8,370 | 8,380 | -140 | -1.6% | 100,800 |
| 2018/11/29 | 8,540 | 8,620 | 8,490 | 8,520 | ±0 | ±0% | 48,200 |
| 2018/11/28 | 8,380 | 8,550 | 8,340 | 8,520 | +140 | +1.7% | 27,000 |
| 2018/11/27 | 8,270 | 8,450 | 8,270 | 8,380 | +110 | +1.3% | 32,900 |
| 2018/11/26 | 8,040 | 8,290 | 8,040 | 8,270 | +180 | +2.2% | 32,100 |
| 2018/11/22 | 7,910 | 8,110 | 7,910 | 8,090 | +210 | +2.7% | 23,200 |
| 2018/11/21 | 7,780 | 7,910 | 7,680 | 7,880 | -60 | -0.8% | 33,600 |
| 2018/11/20 | 8,200 | 8,200 | 7,890 | 7,940 | -310 | -3.8% | 30,300 |
| 2018/11/19 | 8,200 | 8,320 | 8,200 | 8,250 | +40 | +0.5% | 20,500 |
| 2018/11/16 | 8,370 | 8,410 | 8,200 | 8,210 | -210 | -2.5% | 37,800 |
| 2018/11/15 | 8,140 | 8,450 | 8,140 | 8,420 | +220 | +2.7% | 30,600 |
| 2018/11/14 | 8,250 | 8,330 | 8,190 | 8,200 | -60 | -0.7% | 35,200 |
| 2018/11/13 | 8,350 | 8,350 | 8,180 | 8,260 | -150 | -1.8% | 34,700 |
| 2018/11/12 | 8,480 | 8,550 | 8,410 | 8,410 | -70 | -0.8% | 25,600 |
| 2018/11/09 | 8,550 | 8,600 | 8,460 | 8,480 | -70 | -0.8% | 25,800 |
| 2018/11/08 | 8,650 | 8,670 | 8,520 | 8,550 | +30 | +0.4% | 36,200 |
| 2018/11/07 | 8,480 | 8,640 | 8,420 | 8,520 | +130 | +1.5% | 64,200 |
| 2018/11/06 | 8,330 | 8,430 | 8,300 | 8,390 | +70 | +0.8% | 23,600 |
| 2018/11/05 | 8,140 | 8,370 | 8,140 | 8,320 | +110 | +1.3% | 58,000 |
| 2018/11/02 | 8,250 | 8,290 | 8,130 | 8,210 | -50 | -0.6% | 56,600 |
| 2018/11/01 | 8,260 | 8,540 | 8,140 | 8,260 | +240 | +3% | 117,500 |
| 2018/10/31 | 7,820 | 8,060 | 7,820 | 8,020 | +60 | +0.8% | 76,500 |
| 2018/10/30 | 7,810 | 8,000 | 7,810 | 7,960 | +140 | +1.8% | 190,600 |
| 2018/10/29 | 8,040 | 8,080 | 7,820 | 7,820 | -230 | -2.9% | 56,700 |
| 2018/10/26 | 8,340 | 8,400 | 8,040 | 8,050 | -350 | -4.2% | 64,300 |
| 2018/10/25 | 8,550 | 8,560 | 8,400 | 8,400 | -320 | -3.7% | 115,600 |
| 2018/10/24 | 8,720 | 8,820 | 8,690 | 8,720 | +50 | +0.6% | 58,600 |
| 2018/10/23 | 8,810 | 8,810 | 8,650 | 8,670 | -70 | -0.8% | 44,500 |
| 2018/10/22 | 8,580 | 8,800 | 8,550 | 8,740 | +150 | +1.7% | 40,300 |
| 2018/10/19 | 8,570 | 8,650 | 8,550 | 8,590 | +20 | +0.2% | 48,900 |
| 2018/10/18 | 8,390 | 8,650 | 8,360 | 8,570 | +270 | +3.3% | 69,400 |
| 2018/10/17 | 8,200 | 8,370 | 8,200 | 8,300 | +290 | +3.6% | 50,500 |
| 2018/10/16 | 7,830 | 8,020 | 7,820 | 8,010 | +110 | +1.4% | 90,600 |
1551～
1600
件表示中 / 6222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 | 232,600円 | +6.0% | +7.2% | 2.67% | 20.67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 |
| 加藤産業 | 554,000円 | +3.3% | -2.1% | 2.53% | 14.59倍 | 1.08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 |
| エネクス | 165,900円 | - | - | 3.74% | - | 1.09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 | 154,300円 | +4.1% | -3.4% | 3.69% | 9.95倍 | 1.45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 |
| 稲畑産 | 321,000円 | +3.8% | -2.4% | 3.99% | 8.95倍 | 0.84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 |
市場注目の銘柄
チャート関連のコラム
