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 |
|---|---|---|---|---|---|---|---|
| 2017/08/30 | 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 |
| 2017/08/18 | 5,630 | 5,650 | 5,600 | 5,620 | -30 | -0.5% | 27,300 |
| 2017/08/17 | 5,630 | 5,660 | 5,610 | 5,650 | +10 | +0.2% | 24,200 |
| 2017/08/16 | 5,680 | 5,690 | 5,620 | 5,640 | -40 | -0.7% | 50,800 |
| 2017/08/15 | 5,760 | 5,760 | 5,630 | 5,680 | -10 | -0.2% | 38,800 |
| 2017/08/14 | 5,780 | 5,790 | 5,670 | 5,690 | -140 | -2.4% | 38,200 |
| 2017/08/10 | 5,830 | 5,830 | 5,790 | 5,830 | +20 | +0.3% | 39,000 |
| 2017/08/09 | 5,820 | 5,830 | 5,750 | 5,810 | -10 | -0.2% | 31,000 |
| 2017/08/08 | 5,810 | 5,840 | 5,770 | 5,820 | +20 | +0.3% | 20,900 |
| 2017/08/07 | 5,840 | 5,860 | 5,780 | 5,800 | -10 | -0.2% | 23,900 |
| 2017/08/04 | 5,730 | 5,810 | 5,680 | 5,810 | +140 | +2.5% | 42,300 |
| 2017/08/03 | 5,660 | 5,720 | 5,640 | 5,670 | +110 | +2% | 32,900 |
| 2017/08/02 | 5,550 | 5,600 | 5,510 | 5,560 | +40 | +0.7% | 22,000 |
| 2017/08/01 | 5,460 | 5,530 | 5,450 | 5,520 | +10 | +0.2% | 15,600 |
| 2017/07/31 | 5,580 | 5,580 | 5,510 | 5,510 | -70 | -1.3% | 11,300 |
| 2017/07/28 | 5,580 | 5,590 | 5,540 | 5,580 | +20 | +0.4% | 16,000 |
| 2017/07/27 | 5,570 | 5,630 | 5,530 | 5,560 | +40 | +0.7% | 14,500 |
| 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 |
1951～
2000
件表示中 / 6296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 | 248,200円 | +8.2% | +5.1% | 2.54% | 20.33倍 | 2.67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 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.14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 |
| 三谷商 | 211,500円 | -5.6% | -6.6% | 3.12% | 9.56倍 | 1.05倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 稲畑産 | 344,500円 | +3.8% | -2.4% | 3.72% | 9.43倍 | 0.88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 | 305,500円 | +4.8% | +4.8% | 5.07% | 13.82倍 | 1.59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
