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 |
|---|---|---|---|---|---|---|---|
| 2017/12/20 | 6,740 | 6,970 | 6,720 | 6,900 | +160 | +2.4% | 24,400 |
| 2017/12/19 | 6,820 | 6,850 | 6,740 | 6,740 | -80 | -1.2% | 11,200 |
| 2017/12/18 | 6,830 | 6,870 | 6,770 | 6,820 | +50 | +0.7% | 11,800 |
| 2017/12/15 | 6,750 | 6,830 | 6,690 | 6,770 | -10 | -0.1% | 27,700 |
| 2017/12/14 | 6,820 | 6,870 | 6,770 | 6,780 | -70 | -1% | 20,800 |
| 2017/12/13 | 6,690 | 6,910 | 6,660 | 6,850 | +210 | +3.2% | 35,100 |
| 2017/12/12 | 6,690 | 6,690 | 6,620 | 6,640 | -50 | -0.7% | 14,000 |
| 2017/12/11 | 6,780 | 6,780 | 6,610 | 6,690 | -100 | -1.5% | 25,500 |
| 2017/12/08 | 6,510 | 6,790 | 6,510 | 6,790 | +340 | +5.3% | 64,000 |
| 2017/12/07 | 6,400 | 6,520 | 6,400 | 6,450 | +50 | +0.8% | 23,500 |
| 2017/12/06 | 6,370 | 6,470 | 6,310 | 6,400 | +70 | +1.1% | 28,000 |
| 2017/12/05 | 6,410 | 6,440 | 6,310 | 6,330 | -80 | -1.2% | 29,200 |
| 2017/12/04 | 6,520 | 6,580 | 6,410 | 6,410 | -100 | -1.5% | 20,700 |
| 2017/12/01 | 6,440 | 6,570 | 6,410 | 6,510 | +70 | +1.1% | 33,000 |
| 2017/11/30 | 6,300 | 6,460 | 6,250 | 6,440 | +130 | +2.1% | 28,300 |
| 2017/11/29 | 6,210 | 6,310 | 6,210 | 6,310 | +100 | +1.6% | 13,000 |
| 2017/11/28 | 6,260 | 6,280 | 6,210 | 6,210 | ±0 | ±0% | 12,400 |
| 2017/11/27 | 6,240 | 6,260 | 6,190 | 6,210 | -30 | -0.5% | 12,200 |
| 2017/11/24 | 6,230 | 6,240 | 6,220 | 6,240 | ±0 | ±0% | 11,200 |
| 2017/11/22 | 6,270 | 6,270 | 6,230 | 6,240 | -50 | -0.8% | 12,100 |
| 2017/11/21 | 6,300 | 6,320 | 6,270 | 6,290 | -30 | -0.5% | 11,200 |
| 2017/11/20 | 6,220 | 6,340 | 6,220 | 6,320 | +30 | +0.5% | 14,200 |
| 2017/11/17 | 6,330 | 6,410 | 6,250 | 6,290 | -50 | -0.8% | 40,600 |
| 2017/11/16 | 6,190 | 6,400 | 6,190 | 6,340 | +130 | +2.1% | 40,100 |
| 2017/11/15 | 6,290 | 6,290 | 6,180 | 6,210 | -90 | -1.4% | 47,200 |
| 2017/11/14 | 6,260 | 6,320 | 6,220 | 6,300 | +70 | +1.1% | 26,400 |
| 2017/11/13 | 6,200 | 6,250 | 6,200 | 6,230 | +10 | +0.2% | 16,800 |
| 2017/11/10 | 6,200 | 6,260 | 6,190 | 6,220 | -40 | -0.6% | 27,000 |
| 2017/11/09 | 6,230 | 6,310 | 6,180 | 6,260 | +20 | +0.3% | 44,400 |
| 2017/11/08 | 6,220 | 6,260 | 6,180 | 6,240 | -30 | -0.5% | 30,400 |
| 2017/11/07 | 6,240 | 6,270 | 6,200 | 6,270 | +30 | +0.5% | 36,100 |
| 2017/11/06 | 6,260 | 6,280 | 6,220 | 6,240 | +30 | +0.5% | 32,500 |
| 2017/11/02 | 6,280 | 6,280 | 6,160 | 6,210 | -70 | -1.1% | 65,700 |
| 2017/11/01 | 6,170 | 6,340 | 6,110 | 6,280 | +70 | +1.1% | 80,200 |
| 2017/10/31 | 6,220 | 6,270 | 6,180 | 6,210 | -10 | -0.2% | 27,600 |
| 2017/10/30 | 6,200 | 6,250 | 6,180 | 6,220 | +20 | +0.3% | 50,100 |
| 2017/10/27 | 6,210 | 6,250 | 6,180 | 6,200 | ±0 | ±0% | 88,200 |
| 2017/10/26 | 6,100 | 6,220 | 6,100 | 6,200 | +110 | +1.8% | 157,600 |
| 2017/10/25 | 6,100 | 6,140 | 6,080 | 6,090 | +90 | +1.5% | 53,200 |
| 2017/10/24 | 6,010 | 6,060 | 5,980 | 6,000 | -10 | -0.2% | 36,000 |
| 2017/10/23 | 6,010 | 6,070 | 6,000 | 6,010 | +70 | +1.2% | 39,400 |
| 2017/10/20 | 5,940 | 6,010 | 5,920 | 5,940 | -50 | -0.8% | 39,800 |
| 2017/10/19 | 5,960 | 6,000 | 5,960 | 5,990 | ±0 | ±0% | 24,400 |
| 2017/10/18 | 6,080 | 6,080 | 5,980 | 5,990 | -90 | -1.5% | 27,800 |
| 2017/10/17 | 6,090 | 6,090 | 6,010 | 6,080 | -10 | -0.2% | 24,200 |
| 2017/10/16 | 6,140 | 6,180 | 6,060 | 6,090 | +30 | +0.5% | 45,800 |
| 2017/10/13 | 6,140 | 6,140 | 6,040 | 6,060 | -100 | -1.6% | 51,000 |
| 2017/10/12 | 6,170 | 6,180 | 6,130 | 6,160 | +30 | +0.5% | 22,000 |
| 2017/10/11 | 6,170 | 6,170 | 6,120 | 6,130 | -40 | -0.6% | 25,000 |
| 2017/10/10 | 6,140 | 6,170 | 6,100 | 6,170 | +60 | +1% | 33,100 |
1801～
1850
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
