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 |
|---|---|---|---|---|---|---|---|
| 2017/07/10 | 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 |
| 2017/05/16 | 5,470 | 5,520 | 5,440 | 5,510 | +40 | +0.7% | 39,000 |
| 2017/05/15 | 5,400 | 5,560 | 5,370 | 5,470 | +80 | +1.5% | 48,600 |
| 2017/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +10 | +0.2% | 13,700 |
| 2017/05/11 | 5,340 | 5,380 | 5,300 | 5,380 | +70 | +1.3% | 19,900 |
| 2017/05/10 | 5,350 | 5,380 | 5,300 | 5,310 | -40 | -0.7% | 24,000 |
| 2017/05/09 | 5,310 | 5,360 | 5,300 | 5,350 | -20 | -0.4% | 37,500 |
| 2017/05/08 | 5,230 | 5,390 | 5,220 | 5,370 | +190 | +3.7% | 66,300 |
| 2017/05/02 | 5,050 | 5,180 | 5,050 | 5,180 | +160 | +3.2% | 39,900 |
| 2017/05/01 | 4,935 | 5,040 | 4,935 | 5,020 | +85 | +1.7% | 25,400 |
| 2017/04/28 | 4,845 | 4,980 | 4,840 | 4,935 | +95 | +2% | 37,600 |
| 2017/04/27 | 4,795 | 4,840 | 4,795 | 4,840 | +45 | +0.9% | 19,900 |
1951～
2000
件表示中 / 6261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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49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 |
| シップＨＤ | 200,000円 | +3.2% | +1.8% | 3.00% | 12.17倍 | 1.27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 |
| 稲畑産 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00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 |
| サンゲツ | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
