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 |
|---|---|---|---|---|---|---|---|
| 2017/05/16 | 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 |
| 2017/04/26 | 4,830 | 4,830 | 4,770 | 4,795 | ±0 | ±0% | 13,900 |
| 2017/04/25 | 4,785 | 4,815 | 4,755 | 4,795 | +15 | +0.3% | 20,400 |
| 2017/04/24 | 4,820 | 4,820 | 4,770 | 4,780 | +15 | +0.3% | 34,500 |
| 2017/04/21 | 4,725 | 4,785 | 4,725 | 4,765 | +30 | +0.6% | 15,600 |
| 2017/04/20 | 4,780 | 4,780 | 4,700 | 4,735 | +15 | +0.3% | 16,900 |
| 2017/04/19 | 4,670 | 4,770 | 4,670 | 4,720 | +20 | +0.4% | 23,200 |
| 2017/04/18 | 4,730 | 4,735 | 4,680 | 4,700 | -30 | -0.6% | 20,100 |
| 2017/04/17 | 4,650 | 4,745 | 4,650 | 4,730 | +55 | +1.2% | 14,900 |
| 2017/04/14 | 4,730 | 4,775 | 4,670 | 4,675 | -85 | -1.8% | 13,600 |
| 2017/04/13 | 4,680 | 4,775 | 4,680 | 4,760 | +65 | +1.4% | 24,800 |
| 2017/04/12 | 4,730 | 4,745 | 4,690 | 4,695 | -60 | -1.3% | 26,900 |
| 2017/04/11 | 4,780 | 4,790 | 4,750 | 4,755 | -55 | -1.1% | 21,900 |
| 2017/04/10 | 4,895 | 4,920 | 4,805 | 4,810 | -75 | -1.5% | 14,700 |
| 2017/04/07 | 4,805 | 4,915 | 4,795 | 4,885 | +95 | +2% | 25,600 |
| 2017/04/06 | 4,845 | 4,845 | 4,755 | 4,790 | -20 | -0.4% | 26,400 |
| 2017/04/05 | 4,825 | 4,875 | 4,810 | 4,810 | ±0 | ±0% | 29,700 |
| 2017/04/04 | 4,850 | 4,850 | 4,790 | 4,810 | -10 | -0.2% | 39,900 |
| 2017/04/03 | 4,860 | 4,870 | 4,820 | 4,820 | ±0 | ±0% | 39,900 |
| 2017/03/31 | 4,960 | 4,960 | 4,820 | 4,820 | -120 | -2.4% | 27,300 |
| 2017/03/30 | 4,975 | 4,995 | 4,940 | 4,940 | -60 | -1.2% | 22,300 |
| 2017/03/29 | 5,010 | 5,060 | 4,960 | 5,000 | +30 | +0.6% | 38,600 |
| 2017/03/28 | 4,955 | 4,980 | 4,905 | 4,970 | +55 | +1.1% | 29,500 |
| 2017/03/27 | 4,875 | 4,925 | 4,865 | 4,915 | -5 | -0.1% | 23,600 |
| 2017/03/24 | 4,915 | 4,960 | 4,915 | 4,920 | +5 | +0.1% | 12,100 |
| 2017/03/23 | 4,955 | 4,960 | 4,880 | 4,915 | -40 | -0.8% | 33,000 |
| 2017/03/22 | 5,010 | 5,010 | 4,950 | 4,955 | -75 | -1.5% | 27,000 |
| 2017/03/21 | 5,000 | 5,050 | 5,000 | 5,030 | +10 | +0.2% | 11,400 |
| 2017/03/17 | 5,050 | 5,060 | 5,020 | 5,020 | -70 | -1.4% | 14,500 |
| 2017/03/16 | 5,000 | 5,090 | 5,000 | 5,090 | +50 | +1% | 18,300 |
| 2017/03/15 | 5,020 | 5,060 | 5,010 | 5,040 | +10 | +0.2% | 7,400 |
| 2017/03/14 | 5,040 | 5,060 | 5,010 | 5,030 | -10 | -0.2% | 9,500 |
| 2017/03/13 | 5,020 | 5,080 | 5,000 | 5,040 | ±0 | ±0% | 9,100 |
| 2017/03/10 | 5,110 | 5,110 | 5,010 | 5,040 | +10 | +0.2% | 29,500 |
| 2017/03/09 | 4,980 | 5,040 | 4,960 | 5,030 | +55 | +1.1% | 10,500 |
| 2017/03/08 | 5,020 | 5,020 | 4,955 | 4,975 | -35 | -0.7% | 20,500 |
| 2017/03/07 | 5,040 | 5,040 | 5,000 | 5,010 | -50 | -1% | 10,200 |
| 2017/03/06 | 5,090 | 5,110 | 5,060 | 5,060 | -30 | -0.6% | 19,400 |
| 2017/03/03 | 5,100 | 5,140 | 5,090 | 5,090 | +10 | +0.2% | 25,600 |
| 2017/03/02 | 5,050 | 5,110 | 5,050 | 5,080 | +40 | +0.8% | 26,100 |
1951～
2000
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
