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 |
|---|---|---|---|---|---|---|---|
| 2016/12/15 | 5,070 | 5,100 | 5,040 | 5,080 | +10 | +0.2% | 38,000 |
| 2016/12/14 | 5,090 | 5,110 | 5,030 | 5,070 | +30 | +0.6% | 26,900 |
| 2016/12/13 | 4,955 | 5,060 | 4,915 | 5,040 | +90 | +1.8% | 40,100 |
| 2016/12/12 | 5,100 | 5,100 | 4,900 | 4,950 | -90 | -1.8% | 43,200 |
| 2016/12/09 | 5,000 | 5,070 | 4,970 | 5,040 | -160 | -3.1% | 50,200 |
| 2016/12/08 | 5,200 | 5,220 | 5,170 | 5,200 | +40 | +0.8% | 38,000 |
| 2016/12/07 | 5,100 | 5,170 | 5,090 | 5,160 | +60 | +1.2% | 28,900 |
| 2016/12/06 | 5,060 | 5,100 | 5,040 | 5,100 | +130 | +2.6% | 23,300 |
| 2016/12/05 | 5,010 | 5,030 | 4,950 | 4,970 | -40 | -0.8% | 35,200 |
| 2016/12/02 | 5,010 | 5,050 | 4,985 | 5,010 | ±0 | ±0% | 25,900 |
| 2016/12/01 | 4,940 | 5,070 | 4,935 | 5,010 | +135 | +2.8% | 40,500 |
| 2016/11/30 | 4,895 | 4,895 | 4,855 | 4,875 | +20 | +0.4% | 20,700 |
| 2016/11/29 | 4,860 | 4,925 | 4,815 | 4,855 | -5 | -0.1% | 24,900 |
| 2016/11/28 | 4,725 | 4,870 | 4,700 | 4,860 | +135 | +2.9% | 29,800 |
| 2016/11/25 | 4,665 | 4,750 | 4,660 | 4,725 | +85 | +1.8% | 23,500 |
| 2016/11/24 | 4,675 | 4,675 | 4,610 | 4,640 | +35 | +0.8% | 14,200 |
| 2016/11/22 | 4,585 | 4,630 | 4,485 | 4,605 | +5 | +0.1% | 16,300 |
| 2016/11/21 | 4,505 | 4,600 | 4,505 | 4,600 | +95 | +2.1% | 9,100 |
| 2016/11/18 | 4,570 | 4,575 | 4,480 | 4,505 | +5 | +0.1% | 15,900 |
| 2016/11/17 | 4,470 | 4,540 | 4,460 | 4,500 | -35 | -0.8% | 8,900 |
| 2016/11/16 | 4,510 | 4,560 | 4,460 | 4,535 | +75 | +1.7% | 15,500 |
| 2016/11/15 | 4,530 | 4,530 | 4,440 | 4,460 | -35 | -0.8% | 14,200 |
| 2016/11/14 | 4,550 | 4,550 | 4,455 | 4,495 | -15 | -0.3% | 23,300 |
| 2016/11/11 | 4,590 | 4,610 | 4,475 | 4,510 | -20 | -0.4% | 18,700 |
| 2016/11/10 | 4,625 | 4,625 | 4,455 | 4,530 | +210 | +4.9% | 23,800 |
| 2016/11/09 | 4,540 | 4,610 | 4,320 | 4,320 | -220 | -4.8% | 39,500 |
| 2016/11/08 | 4,530 | 4,565 | 4,470 | 4,540 | -15 | -0.3% | 11,600 |
| 2016/11/07 | 4,570 | 4,620 | 4,530 | 4,555 | +25 | +0.6% | 16,900 |
| 2016/11/04 | 4,625 | 4,625 | 4,490 | 4,530 | -100 | -2.2% | 16,900 |
| 2016/11/02 | 4,620 | 4,650 | 4,575 | 4,630 | -25 | -0.5% | 30,700 |
| 2016/11/01 | 4,715 | 4,715 | 4,630 | 4,655 | -60 | -1.3% | 16,600 |
| 2016/10/31 | 4,690 | 4,720 | 4,645 | 4,715 | +25 | +0.5% | 17,700 |
| 2016/10/28 | 4,670 | 4,720 | 4,605 | 4,690 | +80 | +1.7% | 47,400 |
| 2016/10/27 | 4,610 | 4,630 | 4,590 | 4,610 | ±0 | ±0% | 25,900 |
| 2016/10/26 | 4,600 | 4,630 | 4,600 | 4,610 | +15 | +0.3% | 39,300 |
| 2016/10/25 | 4,555 | 4,600 | 4,555 | 4,595 | +45 | +1% | 17,300 |
| 2016/10/24 | 4,500 | 4,555 | 4,500 | 4,550 | +35 | +0.8% | 7,400 |
| 2016/10/21 | 4,600 | 4,600 | 4,500 | 4,515 | -85 | -1.8% | 15,500 |
| 2016/10/20 | 4,585 | 4,605 | 4,540 | 4,600 | +10 | +0.2% | 35,200 |
| 2016/10/19 | 4,520 | 4,595 | 4,505 | 4,590 | +120 | +2.7% | 30,300 |
| 2016/10/18 | 4,420 | 4,485 | 4,420 | 4,470 | ±0 | ±0% | 8,000 |
| 2016/10/17 | 4,485 | 4,495 | 4,440 | 4,470 | +30 | +0.7% | 13,200 |
| 2016/10/14 | 4,445 | 4,480 | 4,350 | 4,440 | -5 | -0.1% | 21,800 |
| 2016/10/13 | 4,440 | 4,455 | 4,400 | 4,445 | +55 | +1.3% | 13,900 |
| 2016/10/12 | 4,370 | 4,400 | 4,365 | 4,390 | ±0 | ±0% | 19,800 |
| 2016/10/11 | 4,390 | 4,445 | 4,370 | 4,390 | +5 | +0.1% | 18,800 |
| 2016/10/07 | 4,450 | 4,450 | 4,365 | 4,385 | -70 | -1.6% | 23,300 |
| 2016/10/06 | 4,495 | 4,510 | 4,440 | 4,455 | -30 | -0.7% | 17,300 |
| 2016/10/05 | 4,495 | 4,530 | 4,465 | 4,485 | -55 | -1.2% | 23,200 |
| 2016/10/04 | 4,495 | 4,565 | 4,480 | 4,540 | +90 | +2% | 31,900 |
2051～
2100
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
