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 |
|---|---|---|---|---|---|---|---|
| 2018/08/01 | 7,870 | 8,130 | 7,740 | 8,080 | +270 | +3.5% | 35,100 |
| 2018/07/31 | 7,950 | 8,030 | 7,810 | 7,810 | -210 | -2.6% | 51,500 |
| 2018/07/30 | 8,070 | 8,080 | 7,940 | 8,020 | -120 | -1.5% | 24,400 |
| 2018/07/27 | 7,990 | 8,170 | 7,870 | 8,140 | +200 | +2.5% | 52,100 |
| 2018/07/26 | 7,890 | 7,960 | 7,880 | 7,940 | +50 | +0.6% | 16,600 |
| 2018/07/25 | 7,820 | 7,910 | 7,820 | 7,890 | +30 | +0.4% | 20,100 |
| 2018/07/24 | 7,900 | 7,900 | 7,820 | 7,860 | +50 | +0.6% | 18,100 |
| 2018/07/23 | 7,750 | 7,870 | 7,750 | 7,810 | +10 | +0.1% | 9,300 |
| 2018/07/20 | 7,750 | 7,840 | 7,740 | 7,800 | -40 | -0.5% | 13,100 |
| 2018/07/19 | 7,870 | 7,880 | 7,800 | 7,840 | -30 | -0.4% | 24,600 |
| 2018/07/18 | 7,670 | 7,910 | 7,670 | 7,870 | +200 | +2.6% | 22,300 |
| 2018/07/17 | 7,700 | 7,730 | 7,640 | 7,670 | -40 | -0.5% | 18,100 |
| 2018/07/13 | 7,610 | 7,800 | 7,600 | 7,710 | +110 | +1.4% | 22,300 |
| 2018/07/12 | 7,620 | 7,690 | 7,580 | 7,600 | -20 | -0.3% | 16,900 |
| 2018/07/11 | 7,700 | 7,730 | 7,590 | 7,620 | -60 | -0.8% | 22,900 |
| 2018/07/10 | 7,670 | 7,730 | 7,660 | 7,680 | +10 | +0.1% | 25,700 |
| 2018/07/09 | 7,610 | 7,680 | 7,490 | 7,670 | +60 | +0.8% | 42,400 |
| 2018/07/06 | 7,380 | 7,650 | 7,380 | 7,610 | +240 | +3.3% | 31,900 |
| 2018/07/05 | 7,350 | 7,420 | 7,310 | 7,370 | -10 | -0.1% | 24,100 |
| 2018/07/04 | 7,150 | 7,430 | 7,120 | 7,380 | +80 | +1.1% | 27,000 |
| 2018/07/03 | 7,390 | 7,420 | 7,250 | 7,300 | -110 | -1.5% | 23,600 |
| 2018/07/02 | 7,680 | 7,710 | 7,390 | 7,410 | -280 | -3.6% | 25,400 |
| 2018/06/29 | 7,560 | 7,700 | 7,500 | 7,690 | +80 | +1.1% | 23,200 |
| 2018/06/28 | 7,670 | 7,680 | 7,570 | 7,610 | -180 | -2.3% | 28,200 |
| 2018/06/27 | 7,760 | 7,820 | 7,690 | 7,790 | +30 | +0.4% | 16,400 |
| 2018/06/26 | 7,830 | 7,830 | 7,650 | 7,760 | -10 | -0.1% | 15,000 |
| 2018/06/25 | 8,010 | 8,020 | 7,730 | 7,770 | -240 | -3% | 16,300 |
| 2018/06/22 | 7,710 | 8,080 | 7,710 | 8,010 | +300 | +3.9% | 39,300 |
| 2018/06/21 | 7,790 | 7,880 | 7,670 | 7,710 | -190 | -2.4% | 30,300 |
| 2018/06/20 | 7,760 | 7,920 | 7,750 | 7,900 | +100 | +1.3% | 24,900 |
| 2018/06/19 | 7,940 | 7,980 | 7,770 | 7,800 | -170 | -2.1% | 18,500 |
| 2018/06/18 | 8,060 | 8,090 | 7,950 | 7,970 | -90 | -1.1% | 14,900 |
| 2018/06/15 | 8,180 | 8,190 | 8,010 | 8,060 | -150 | -1.8% | 28,200 |
| 2018/06/14 | 8,190 | 8,230 | 8,190 | 8,210 | -30 | -0.4% | 9,500 |
| 2018/06/13 | 8,360 | 8,370 | 8,210 | 8,240 | -120 | -1.4% | 19,000 |
| 2018/06/12 | 8,360 | 8,390 | 8,270 | 8,360 | +100 | +1.2% | 15,300 |
| 2018/06/11 | 8,150 | 8,330 | 8,100 | 8,260 | +120 | +1.5% | 19,700 |
| 2018/06/08 | 8,090 | 8,140 | 8,070 | 8,140 | +10 | +0.1% | 29,900 |
| 2018/06/07 | 8,050 | 8,140 | 8,050 | 8,130 | +90 | +1.1% | 24,200 |
| 2018/06/06 | 7,980 | 8,040 | 7,900 | 8,040 | +90 | +1.1% | 29,000 |
| 2018/06/05 | 7,930 | 7,960 | 7,890 | 7,950 | +70 | +0.9% | 20,400 |
| 2018/06/04 | 7,850 | 7,910 | 7,820 | 7,880 | +40 | +0.5% | 36,300 |
| 2018/06/01 | 7,660 | 7,920 | 7,660 | 7,840 | +180 | +2.3% | 36,300 |
| 2018/05/31 | 7,650 | 7,710 | 7,610 | 7,660 | +20 | +0.3% | 19,100 |
| 2018/05/30 | 7,730 | 7,730 | 7,640 | 7,640 | -180 | -2.3% | 14,500 |
| 2018/05/29 | 7,830 | 7,850 | 7,720 | 7,820 | +30 | +0.4% | 13,400 |
| 2018/05/28 | 7,750 | 7,810 | 7,720 | 7,790 | +40 | +0.5% | 10,800 |
| 2018/05/25 | 7,760 | 7,800 | 7,700 | 7,750 | -40 | -0.5% | 13,500 |
| 2018/05/24 | 7,830 | 7,830 | 7,750 | 7,790 | -40 | -0.5% | 14,400 |
| 2018/05/23 | 7,820 | 7,850 | 7,770 | 7,830 | +30 | +0.4% | 16,700 |
1651～
1700
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 | 232,100円 | +6.0% | +7.2% | 2.67% | 20.63倍 | 2.54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 | 164,600円 | - | - | 3.77% | - | 1.08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 | 165,700円 | +4.1% | -3.4% | 3.44% | 10.69倍 | 1.56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 | 322,500円 | +3.8% | -2.4% | 3.97% | 8.99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
