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 |
|---|---|---|---|---|---|---|---|
| 2018/10/15 | 8,050 | 8,060 | 7,790 | 7,900 | -130 | -1.6% | 85,700 |
| 2018/10/12 | 8,150 | 8,150 | 8,010 | 8,030 | -140 | -1.7% | 55,100 |
| 2018/10/11 | 8,200 | 8,240 | 8,100 | 8,170 | -270 | -3.2% | 50,800 |
| 2018/10/10 | 8,360 | 8,520 | 8,290 | 8,440 | +80 | +1% | 34,700 |
| 2018/10/09 | 8,430 | 8,490 | 8,340 | 8,360 | -70 | -0.8% | 50,100 |
| 2018/10/05 | 8,360 | 8,510 | 8,320 | 8,430 | ±0 | ±0% | 38,000 |
| 2018/10/04 | 8,550 | 8,590 | 8,420 | 8,430 | -50 | -0.6% | 34,700 |
| 2018/10/03 | 8,690 | 8,690 | 8,430 | 8,480 | -90 | -1.1% | 26,300 |
| 2018/10/02 | 8,450 | 8,620 | 8,430 | 8,570 | +230 | +2.8% | 32,400 |
| 2018/10/01 | 8,460 | 8,470 | 8,340 | 8,340 | -150 | -1.8% | 14,800 |
| 2018/09/28 | 8,450 | 8,640 | 8,380 | 8,490 | +250 | +3% | 38,300 |
| 2018/09/27 | 8,460 | 8,550 | 8,210 | 8,240 | -240 | -2.8% | 66,100 |
| 2018/09/26 | 8,300 | 8,500 | 8,260 | 8,480 | +120 | +1.4% | 56,400 |
| 2018/09/25 | 8,070 | 8,390 | 8,050 | 8,360 | +130 | +1.6% | 124,800 |
| 2018/09/21 | 8,300 | 8,310 | 8,220 | 8,230 | -80 | -1% | 43,800 |
| 2018/09/20 | 8,390 | 8,390 | 8,290 | 8,310 | -80 | -1% | 40,100 |
| 2018/09/19 | 8,500 | 8,500 | 8,360 | 8,390 | -100 | -1.2% | 32,500 |
| 2018/09/18 | 8,200 | 8,500 | 8,190 | 8,490 | +290 | +3.5% | 29,000 |
| 2018/09/14 | 8,130 | 8,300 | 8,130 | 8,200 | +130 | +1.6% | 42,200 |
| 2018/09/13 | 7,980 | 8,140 | 7,980 | 8,070 | +90 | +1.1% | 21,900 |
| 2018/09/12 | 7,880 | 7,980 | 7,840 | 7,980 | +100 | +1.3% | 33,000 |
| 2018/09/11 | 7,910 | 7,960 | 7,840 | 7,880 | -30 | -0.4% | 15,600 |
| 2018/09/10 | 7,930 | 8,010 | 7,900 | 7,910 | -10 | -0.1% | 13,300 |
| 2018/09/07 | 7,870 | 7,940 | 7,860 | 7,920 | -20 | -0.3% | 12,100 |
| 2018/09/06 | 8,050 | 8,050 | 7,880 | 7,940 | -170 | -2.1% | 23,600 |
| 2018/09/05 | 8,080 | 8,200 | 8,080 | 8,110 | +90 | +1.1% | 31,000 |
| 2018/09/04 | 7,910 | 8,060 | 7,890 | 8,020 | +70 | +0.9% | 18,700 |
| 2018/09/03 | 8,010 | 8,020 | 7,900 | 7,950 | -60 | -0.7% | 19,200 |
| 2018/08/31 | 8,030 | 8,060 | 8,000 | 8,010 | -20 | -0.2% | 19,800 |
| 2018/08/30 | 8,040 | 8,060 | 7,960 | 8,030 | +40 | +0.5% | 15,800 |
| 2018/08/29 | 8,090 | 8,150 | 7,990 | 7,990 | -120 | -1.5% | 15,900 |
| 2018/08/28 | 8,120 | 8,150 | 8,090 | 8,110 | +50 | +0.6% | 22,400 |
| 2018/08/27 | 8,040 | 8,130 | 7,990 | 8,060 | +90 | +1.1% | 33,700 |
| 2018/08/24 | 7,940 | 8,030 | 7,930 | 7,970 | +80 | +1% | 18,400 |
| 2018/08/23 | 7,950 | 7,950 | 7,800 | 7,890 | -140 | -1.7% | 18,300 |
| 2018/08/22 | 7,930 | 8,100 | 7,930 | 8,030 | +100 | +1.3% | 19,100 |
| 2018/08/21 | 7,820 | 7,960 | 7,790 | 7,930 | +140 | +1.8% | 19,500 |
| 2018/08/20 | 7,760 | 7,840 | 7,760 | 7,790 | -70 | -0.9% | 14,600 |
| 2018/08/17 | 7,770 | 7,890 | 7,730 | 7,860 | -10 | -0.1% | 31,500 |
| 2018/08/16 | 7,900 | 7,940 | 7,820 | 7,870 | ±0 | ±0% | 30,300 |
| 2018/08/15 | 7,840 | 7,940 | 7,820 | 7,870 | ±0 | ±0% | 20,700 |
| 2018/08/14 | 7,710 | 7,900 | 7,700 | 7,870 | +110 | +1.4% | 24,500 |
| 2018/08/13 | 7,780 | 7,840 | 7,760 | 7,760 | -20 | -0.3% | 55,900 |
| 2018/08/10 | 7,760 | 7,820 | 7,710 | 7,780 | -20 | -0.3% | 25,000 |
| 2018/08/09 | 7,910 | 7,950 | 7,740 | 7,800 | -110 | -1.4% | 55,000 |
| 2018/08/08 | 7,980 | 8,030 | 7,910 | 7,910 | -70 | -0.9% | 15,900 |
| 2018/08/07 | 7,850 | 7,990 | 7,850 | 7,980 | +110 | +1.4% | 15,700 |
| 2018/08/06 | 7,880 | 8,100 | 7,870 | 7,870 | -10 | -0.1% | 21,900 |
| 2018/08/03 | 8,080 | 8,150 | 7,870 | 7,880 | -200 | -2.5% | 24,600 |
| 2018/08/02 | 8,100 | 8,190 | 8,050 | 8,080 | ±0 | ±0% | 34,600 |
1601～
1650
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 | 233,100円 | +6.0% | +7.2% | 2.66% | 20.72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 | 551,000円 | +3.3% | -2.1% | 2.54% | 14.51倍 | 1.07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 | 166,000円 | - | - | 3.73% | - | 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 | 155,700円 | +4.1% | -3.4% | 3.66% | 10.04倍 | 1.47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 | 322,000円 | +3.8% | -2.4% | 3.98% | 8.98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
