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 |
|---|---|---|---|---|---|---|---|
| 2017/03/01 | 5,050 | 5,090 | 4,995 | 5,040 | +20 | +0.4% | 27,900 |
| 2017/02/28 | 5,020 | 5,040 | 4,950 | 5,020 | +70 | +1.4% | 31,300 |
| 2017/02/27 | 4,945 | 4,980 | 4,925 | 4,950 | -35 | -0.7% | 9,300 |
| 2017/02/24 | 4,990 | 5,000 | 4,950 | 4,985 | -5 | -0.1% | 22,900 |
| 2017/02/23 | 4,985 | 5,010 | 4,965 | 4,990 | +20 | +0.4% | 15,200 |
| 2017/02/22 | 4,990 | 4,990 | 4,940 | 4,970 | -25 | -0.5% | 12,200 |
| 2017/02/21 | 5,020 | 5,050 | 4,980 | 4,995 | -15 | -0.3% | 13,100 |
| 2017/02/20 | 4,980 | 5,030 | 4,950 | 5,010 | +30 | +0.6% | 18,400 |
| 2017/02/17 | 5,010 | 5,040 | 4,970 | 4,980 | -70 | -1.4% | 22,400 |
| 2017/02/16 | 5,110 | 5,120 | 5,030 | 5,050 | -40 | -0.8% | 15,000 |
| 2017/02/15 | 5,100 | 5,120 | 5,030 | 5,090 | +70 | +1.4% | 26,400 |
| 2017/02/14 | 5,070 | 5,090 | 5,010 | 5,020 | -20 | -0.4% | 19,500 |
| 2017/02/13 | 5,110 | 5,110 | 4,995 | 5,040 | -70 | -1.4% | 20,400 |
| 2017/02/10 | 5,030 | 5,110 | 5,020 | 5,110 | +130 | +2.6% | 13,300 |
| 2017/02/09 | 5,030 | 5,060 | 4,970 | 4,980 | -30 | -0.6% | 10,700 |
| 2017/02/08 | 4,990 | 5,020 | 4,950 | 5,010 | +20 | +0.4% | 13,400 |
| 2017/02/07 | 5,060 | 5,080 | 4,990 | 4,990 | -90 | -1.8% | 14,400 |
| 2017/02/06 | 5,190 | 5,190 | 5,080 | 5,080 | -50 | -1% | 14,300 |
| 2017/02/03 | 5,130 | 5,150 | 5,090 | 5,130 | +30 | +0.6% | 14,400 |
| 2017/02/02 | 5,220 | 5,260 | 5,090 | 5,100 | -120 | -2.3% | 21,900 |
| 2017/02/01 | 5,200 | 5,330 | 5,140 | 5,220 | +20 | +0.4% | 33,800 |
| 2017/01/31 | 5,130 | 5,230 | 5,130 | 5,200 | -30 | -0.6% | 14,800 |
| 2017/01/30 | 5,180 | 5,230 | 5,090 | 5,230 | +30 | +0.6% | 17,700 |
| 2017/01/27 | 5,170 | 5,220 | 5,160 | 5,200 | +60 | +1.2% | 18,300 |
| 2017/01/26 | 5,110 | 5,210 | 5,100 | 5,140 | +130 | +2.6% | 33,300 |
| 2017/01/25 | 5,070 | 5,100 | 4,970 | 5,010 | -50 | -1% | 24,000 |
| 2017/01/24 | 5,050 | 5,080 | 5,010 | 5,060 | -20 | -0.4% | 14,600 |
| 2017/01/23 | 5,100 | 5,120 | 5,050 | 5,080 | -40 | -0.8% | 14,400 |
| 2017/01/20 | 5,110 | 5,220 | 5,080 | 5,120 | ±0 | ±0% | 30,100 |
| 2017/01/19 | 5,190 | 5,200 | 5,070 | 5,120 | +20 | +0.4% | 15,200 |
| 2017/01/18 | 5,090 | 5,140 | 5,060 | 5,100 | -20 | -0.4% | 14,100 |
| 2017/01/17 | 5,240 | 5,240 | 5,100 | 5,120 | -110 | -2.1% | 21,900 |
| 2017/01/16 | 5,210 | 5,290 | 5,200 | 5,230 | +20 | +0.4% | 24,500 |
| 2017/01/13 | 5,080 | 5,210 | 5,080 | 5,210 | +70 | +1.4% | 33,500 |
| 2017/01/12 | 5,190 | 5,190 | 5,100 | 5,140 | -30 | -0.6% | 21,600 |
| 2017/01/11 | 5,190 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 17,700 |
| 2017/01/10 | 5,130 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 22,400 |
| 2017/01/06 | 5,060 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 32,400 |
| 2017/01/05 | 4,985 | 5,090 | 4,985 | 5,090 | +105 | +2.1% | 31,400 |
| 2017/01/04 | 4,900 | 5,010 | 4,900 | 4,985 | +120 | +2.5% | 56,800 |
| 2016/12/30 | 4,850 | 4,945 | 4,820 | 4,865 | +40 | +0.8% | 23,000 |
| 2016/12/29 | 4,915 | 4,915 | 4,760 | 4,825 | -75 | -1.5% | 32,200 |
| 2016/12/28 | 4,940 | 4,945 | 4,880 | 4,900 | +10 | +0.2% | 23,600 |
| 2016/12/27 | 4,905 | 4,920 | 4,855 | 4,890 | +5 | +0.1% | 17,300 |
| 2016/12/26 | 4,875 | 4,905 | 4,840 | 4,885 | +25 | +0.5% | 23,600 |
| 2016/12/22 | 4,900 | 4,900 | 4,855 | 4,860 | -55 | -1.1% | 27,600 |
| 2016/12/21 | 4,970 | 4,970 | 4,895 | 4,915 | -55 | -1.1% | 35,400 |
| 2016/12/20 | 5,000 | 5,010 | 4,965 | 4,970 | -60 | -1.2% | 31,400 |
| 2016/12/19 | 5,040 | 5,060 | 4,975 | 5,030 | +10 | +0.2% | 29,600 |
| 2016/12/16 | 5,160 | 5,160 | 5,010 | 5,020 | -60 | -1.2% | 28,700 |
2001～
2050
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
