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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/10/06 | 6,100 | 6,150 | 6,080 | 6,110 | +10 | +0.2% | 22,400 |
| 2017/10/05 | 6,100 | 6,120 | 6,070 | 6,100 | +70 | +1.2% | 25,100 |
| 2017/10/04 | 6,110 | 6,110 | 6,030 | 6,030 | -80 | -1.3% | 19,500 |
| 2017/10/03 | 6,140 | 6,140 | 6,100 | 6,110 | -20 | -0.3% | 14,500 |
| 2017/10/02 | 6,070 | 6,150 | 6,000 | 6,130 | +140 | +2.3% | 51,200 |
| 2017/09/29 | 5,990 | 6,070 | 5,920 | 5,990 | -80 | -1.3% | 46,700 |
| 2017/09/28 | 6,050 | 6,070 | 6,000 | 6,070 | -20 | -0.3% | 35,300 |
| 2017/09/27 | 6,080 | 6,130 | 6,000 | 6,090 | -60 | -1% | 34,700 |
| 2017/09/26 | 6,170 | 6,190 | 6,090 | 6,150 | -20 | -0.3% | 120,300 |
| 2017/09/25 | 6,200 | 6,260 | 6,120 | 6,170 | +20 | +0.3% | 86,000 |
| 2017/09/22 | 6,260 | 6,300 | 6,140 | 6,150 | -170 | -2.7% | 52,000 |
| 2017/09/21 | 6,460 | 6,480 | 6,300 | 6,320 | -40 | -0.6% | 57,300 |
| 2017/09/20 | 6,440 | 6,480 | 6,330 | 6,360 | -30 | -0.5% | 46,700 |
| 2017/09/19 | 6,300 | 6,390 | 6,260 | 6,390 | +100 | +1.6% | 32,700 |
| 2017/09/15 | 6,260 | 6,330 | 6,210 | 6,290 | +30 | +0.5% | 28,400 |
| 2017/09/14 | 6,340 | 6,370 | 6,230 | 6,260 | -20 | -0.3% | 36,300 |
| 2017/09/13 | 6,170 | 6,300 | 6,170 | 6,280 | +150 | +2.4% | 29,000 |
| 2017/09/12 | 6,100 | 6,130 | 6,050 | 6,130 | +120 | +2% | 26,100 |
| 2017/09/11 | 5,970 | 6,060 | 5,970 | 6,010 | +50 | +0.8% | 23,200 |
| 2017/09/08 | 5,900 | 6,000 | 5,900 | 5,960 | -10 | -0.2% | 44,400 |
| 2017/09/07 | 5,910 | 6,000 | 5,890 | 5,970 | +70 | +1.2% | 32,700 |
| 2017/09/06 | 5,830 | 5,920 | 5,830 | 5,900 | +10 | +0.2% | 34,400 |
| 2017/09/05 | 6,010 | 6,010 | 5,890 | 5,890 | -80 | -1.3% | 27,800 |
| 2017/09/04 | 6,090 | 6,090 | 5,960 | 5,970 | -180 | -2.9% | 33,800 |
| 2017/09/01 | 6,060 | 6,190 | 6,030 | 6,150 | +120 | +2% | 39,200 |
| 2017/08/31 | 5,830 | 6,050 | 5,830 | 6,030 | +250 | +4.3% | 38,900 |
| 2017/08/30 | 5,800 | 5,810 | 5,750 | 5,780 | +20 | +0.3% | 40,900 |
| 2017/08/29 | 5,710 | 5,770 | 5,710 | 5,760 | +50 | +0.9% | 38,500 |
| 2017/08/28 | 5,680 | 5,750 | 5,680 | 5,710 | +70 | +1.2% | 30,100 |
| 2017/08/25 | 5,680 | 5,700 | 5,630 | 5,640 | -40 | -0.7% | 23,900 |
| 2017/08/24 | 5,610 | 5,730 | 5,590 | 5,680 | +120 | +2.2% | 44,700 |
| 2017/08/23 | 5,670 | 5,670 | 5,550 | 5,560 | -50 | -0.9% | 39,100 |
| 2017/08/22 | 5,660 | 5,670 | 5,600 | 5,610 | -40 | -0.7% | 26,500 |
| 2017/08/21 | 5,640 | 5,670 | 5,630 | 5,650 | +30 | +0.5% | 21,800 |
1851～
1900
件表示中 / 6238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 | 236,000円 | +8.2% | +5.1% | 2.67% | 19.33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 |
| シップＨＤ | 185,400円 | +3.2% | +1.8% | 3.24% | 11.29倍 | 1.17倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 532,000円 | +3.3% | -2.1% | 2.63% | 14.01倍 | 1.04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 |
| 稲畑産 | 314,000円 | +3.8% | -2.4% | 4.08% | 8.76倍 | 0.82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 |
| 第一興商 | 154,100円 | +6.3% | +2.2% | 3.70% | 12.39倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
