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 |
|---|---|---|---|---|---|---|---|
| 2019/04/17 | 8,870 | 8,890 | 8,660 | 8,760 | -140 | -1.6% | 32,100 |
| 2019/04/16 | 8,860 | 8,930 | 8,840 | 8,900 | +40 | +0.5% | 22,700 |
| 2019/04/15 | 8,900 | 8,930 | 8,820 | 8,860 | +70 | +0.8% | 31,200 |
| 2019/04/12 | 8,810 | 8,830 | 8,760 | 8,790 | -20 | -0.2% | 24,800 |
| 2019/04/11 | 8,760 | 8,830 | 8,760 | 8,810 | +30 | +0.3% | 15,200 |
| 2019/04/10 | 8,700 | 8,780 | 8,700 | 8,780 | -20 | -0.2% | 9,900 |
| 2019/04/09 | 8,800 | 8,810 | 8,730 | 8,800 | ±0 | ±0% | 54,000 |
| 2019/04/08 | 8,800 | 8,870 | 8,730 | 8,800 | -40 | -0.5% | 67,300 |
| 2019/04/05 | 8,850 | 8,900 | 8,800 | 8,840 | +40 | +0.5% | 28,900 |
| 2019/04/04 | 8,830 | 8,850 | 8,740 | 8,800 | ±0 | ±0% | 34,300 |
| 2019/04/03 | 8,800 | 8,800 | 8,740 | 8,800 | +10 | +0.1% | 31,800 |
| 2019/04/02 | 8,900 | 8,900 | 8,740 | 8,790 | -50 | -0.6% | 48,000 |
| 2019/04/01 | 8,900 | 8,910 | 8,800 | 8,840 | +40 | +0.5% | 68,900 |
| 2019/03/29 | 8,900 | 8,900 | 8,700 | 8,800 | +20 | +0.2% | 26,100 |
| 2019/03/28 | 8,900 | 8,900 | 8,740 | 8,780 | -210 | -2.3% | 43,800 |
| 2019/03/27 | 8,970 | 9,040 | 8,910 | 8,990 | -10 | -0.1% | 45,400 |
| 2019/03/26 | 8,810 | 9,030 | 8,810 | 9,000 | +330 | +3.8% | 52,800 |
| 2019/03/25 | 8,720 | 8,720 | 8,580 | 8,670 | -80 | -0.9% | 27,700 |
| 2019/03/22 | 8,850 | 8,870 | 8,670 | 8,750 | -150 | -1.7% | 30,700 |
| 2019/03/20 | 8,790 | 8,920 | 8,770 | 8,900 | +100 | +1.1% | 27,100 |
| 2019/03/19 | 8,790 | 8,810 | 8,650 | 8,800 | -20 | -0.2% | 29,400 |
| 2019/03/18 | 8,600 | 8,820 | 8,600 | 8,820 | +300 | +3.5% | 34,000 |
| 2019/03/15 | 8,490 | 8,540 | 8,370 | 8,520 | +140 | +1.7% | 53,600 |
| 2019/03/14 | 8,590 | 8,590 | 8,340 | 8,380 | -100 | -1.2% | 34,600 |
| 2019/03/13 | 8,710 | 8,800 | 8,460 | 8,480 | -200 | -2.3% | 57,100 |
| 2019/03/12 | 8,710 | 8,740 | 8,650 | 8,680 | +10 | +0.1% | 30,000 |
| 2019/03/11 | 8,720 | 8,730 | 8,560 | 8,670 | -50 | -0.6% | 32,200 |
| 2019/03/08 | 8,720 | 8,820 | 8,710 | 8,720 | -80 | -0.9% | 41,300 |
| 2019/03/07 | 8,750 | 8,850 | 8,730 | 8,800 | +30 | +0.3% | 29,800 |
| 2019/03/06 | 8,710 | 8,810 | 8,650 | 8,770 | +140 | +1.6% | 37,100 |
| 2019/03/05 | 8,760 | 8,770 | 8,560 | 8,630 | -150 | -1.7% | 19,500 |
| 2019/03/04 | 8,740 | 8,790 | 8,670 | 8,780 | +70 | +0.8% | 24,200 |
| 2019/03/01 | 8,740 | 8,790 | 8,670 | 8,710 | +40 | +0.5% | 26,900 |
| 2019/02/28 | 8,490 | 8,770 | 8,430 | 8,670 | +230 | +2.7% | 59,600 |
| 2019/02/27 | 8,490 | 8,490 | 8,400 | 8,440 | +50 | +0.6% | 35,300 |
| 2019/02/26 | 8,390 | 8,440 | 8,350 | 8,390 | ±0 | ±0% | 23,700 |
| 2019/02/25 | 8,400 | 8,420 | 8,340 | 8,390 | +50 | +0.6% | 15,700 |
| 2019/02/22 | 8,390 | 8,390 | 8,250 | 8,340 | -40 | -0.5% | 16,500 |
| 2019/02/21 | 8,380 | 8,410 | 8,250 | 8,380 | +50 | +0.6% | 14,600 |
| 2019/02/20 | 8,340 | 8,450 | 8,320 | 8,330 | -10 | -0.1% | 14,900 |
| 2019/02/19 | 8,190 | 8,370 | 8,190 | 8,340 | +110 | +1.3% | 26,300 |
| 2019/02/18 | 8,380 | 8,420 | 8,200 | 8,230 | +20 | +0.2% | 18,700 |
| 2019/02/15 | 8,100 | 8,220 | 8,060 | 8,210 | +70 | +0.9% | 14,000 |
| 2019/02/14 | 8,250 | 8,270 | 8,100 | 8,140 | -10 | -0.1% | 18,000 |
| 2019/02/13 | 8,120 | 8,260 | 8,090 | 8,150 | +30 | +0.4% | 23,100 |
| 2019/02/12 | 8,120 | 8,230 | 8,020 | 8,120 | +80 | +1% | 41,400 |
| 2019/02/08 | 7,840 | 8,160 | 7,820 | 8,040 | +140 | +1.8% | 52,100 |
| 2019/02/07 | 7,900 | 7,920 | 7,830 | 7,900 | ±0 | ±0% | 26,500 |
| 2019/02/06 | 8,100 | 8,110 | 7,890 | 7,900 | -200 | -2.5% | 28,400 |
| 2019/02/05 | 7,950 | 8,100 | 7,880 | 8,100 | +150 | +1.9% | 33,900 |
1551～
1600
件表示中 / 6295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 | 255,500円 | +8.2% | +5.1% | 2.47% | 20.93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 | 580,000円 | +3.3% | -2.1% | 2.41% | 15.18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 | 214,800円 | -5.6% | -6.6% | 3.07% | 9.71倍 | 1.07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 | 344,000円 | +3.8% | -2.4% | 3.72% | 9.42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 | 307,500円 | +4.8% | +4.8% | 5.04% | 13.91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
