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 |
|---|---|---|---|---|---|---|---|
| 2017/07/26 | 5,620 | 5,620 | 5,490 | 5,520 | -50 | -0.9% | 17,900 |
| 2017/07/25 | 5,640 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 19,100 |
| 2017/07/24 | 5,610 | 5,650 | 5,590 | 5,640 | -10 | -0.2% | 15,200 |
| 2017/07/21 | 5,650 | 5,650 | 5,600 | 5,650 | +10 | +0.2% | 13,600 |
| 2017/07/20 | 5,540 | 5,640 | 5,540 | 5,640 | +100 | +1.8% | 26,200 |
| 2017/07/19 | 5,470 | 5,550 | 5,470 | 5,540 | +40 | +0.7% | 23,000 |
| 2017/07/18 | 5,460 | 5,520 | 5,430 | 5,500 | +80 | +1.5% | 23,500 |
| 2017/07/14 | 5,410 | 5,440 | 5,410 | 5,420 | +50 | +0.9% | 18,700 |
| 2017/07/13 | 5,370 | 5,380 | 5,320 | 5,370 | +50 | +0.9% | 19,500 |
| 2017/07/12 | 5,350 | 5,360 | 5,300 | 5,320 | -50 | -0.9% | 15,300 |
| 2017/07/11 | 5,330 | 5,410 | 5,300 | 5,370 | +30 | +0.6% | 22,800 |
| 2017/07/10 | 5,330 | 5,370 | 5,320 | 5,340 | +10 | +0.2% | 12,600 |
| 2017/07/07 | 5,380 | 5,380 | 5,300 | 5,330 | -50 | -0.9% | 16,100 |
| 2017/07/06 | 5,320 | 5,390 | 5,280 | 5,380 | +60 | +1.1% | 21,000 |
| 2017/07/05 | 5,200 | 5,330 | 5,170 | 5,320 | +130 | +2.5% | 25,600 |
| 2017/07/04 | 5,340 | 5,340 | 5,190 | 5,190 | -80 | -1.5% | 12,800 |
| 2017/07/03 | 5,300 | 5,330 | 5,250 | 5,270 | +20 | +0.4% | 17,100 |
| 2017/06/30 | 5,310 | 5,320 | 5,210 | 5,250 | -60 | -1.1% | 23,600 |
| 2017/06/29 | 5,340 | 5,360 | 5,290 | 5,310 | -30 | -0.6% | 17,200 |
| 2017/06/28 | 5,390 | 5,420 | 5,330 | 5,340 | -80 | -1.5% | 12,800 |
| 2017/06/27 | 5,410 | 5,430 | 5,400 | 5,420 | +10 | +0.2% | 11,000 |
| 2017/06/26 | 5,390 | 5,430 | 5,370 | 5,410 | +10 | +0.2% | 12,300 |
| 2017/06/23 | 5,400 | 5,420 | 5,330 | 5,400 | +60 | +1.1% | 21,900 |
| 2017/06/22 | 5,320 | 5,390 | 5,240 | 5,340 | +20 | +0.4% | 23,600 |
| 2017/06/21 | 5,290 | 5,380 | 5,290 | 5,320 | -10 | -0.2% | 17,200 |
| 2017/06/20 | 5,270 | 5,350 | 5,270 | 5,330 | +80 | +1.5% | 24,300 |
| 2017/06/19 | 5,220 | 5,270 | 5,220 | 5,250 | +30 | +0.6% | 19,700 |
| 2017/06/16 | 5,240 | 5,260 | 5,210 | 5,220 | -20 | -0.4% | 16,300 |
| 2017/06/15 | 5,210 | 5,300 | 5,210 | 5,240 | -30 | -0.6% | 15,100 |
| 2017/06/14 | 5,240 | 5,300 | 5,240 | 5,270 | +50 | +1% | 16,000 |
| 2017/06/13 | 5,230 | 5,280 | 5,220 | 5,220 | -70 | -1.3% | 19,000 |
| 2017/06/12 | 5,270 | 5,310 | 5,250 | 5,290 | +20 | +0.4% | 14,800 |
| 2017/06/09 | 5,330 | 5,370 | 5,270 | 5,270 | -80 | -1.5% | 31,200 |
| 2017/06/08 | 5,380 | 5,380 | 5,320 | 5,350 | -20 | -0.4% | 16,000 |
| 2017/06/07 | 5,410 | 5,410 | 5,350 | 5,370 | +10 | +0.2% | 16,300 |
| 2017/06/06 | 5,450 | 5,460 | 5,330 | 5,360 | -50 | -0.9% | 25,100 |
| 2017/06/05 | 5,370 | 5,420 | 5,340 | 5,410 | +30 | +0.6% | 14,500 |
| 2017/06/02 | 5,360 | 5,390 | 5,310 | 5,380 | +90 | +1.7% | 22,000 |
| 2017/06/01 | 5,230 | 5,300 | 5,230 | 5,290 | +100 | +1.9% | 29,800 |
| 2017/05/31 | 5,260 | 5,260 | 5,180 | 5,190 | -30 | -0.6% | 26,000 |
| 2017/05/30 | 5,340 | 5,340 | 5,190 | 5,220 | -110 | -2.1% | 24,700 |
| 2017/05/29 | 5,370 | 5,410 | 5,300 | 5,330 | -60 | -1.1% | 26,400 |
| 2017/05/26 | 5,350 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 22,500 |
| 2017/05/25 | 5,360 | 5,370 | 5,320 | 5,340 | -20 | -0.4% | 11,200 |
| 2017/05/24 | 5,360 | 5,370 | 5,310 | 5,360 | +50 | +0.9% | 16,400 |
| 2017/05/23 | 5,300 | 5,340 | 5,300 | 5,310 | +10 | +0.2% | 20,100 |
| 2017/05/22 | 5,360 | 5,360 | 5,280 | 5,300 | -30 | -0.6% | 8,700 |
| 2017/05/19 | 5,350 | 5,360 | 5,300 | 5,330 | -20 | -0.4% | 20,700 |
| 2017/05/18 | 5,370 | 5,380 | 5,330 | 5,350 | -80 | -1.5% | 21,200 |
| 2017/05/17 | 5,460 | 5,460 | 5,400 | 5,430 | -80 | -1.5% | 17,600 |
1901～
1950
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
