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 |
|---|---|---|---|---|---|---|---|
| 2016/09/30 | 4,335 | 4,415 | 4,290 | 4,390 | +30 | +0.7% | 35,800 |
| 2016/09/29 | 4,440 | 4,440 | 4,340 | 4,360 | -80 | -1.8% | 36,700 |
| 2016/09/28 | 4,355 | 4,465 | 4,350 | 4,440 | +15 | +0.3% | 81,700 |
| 2016/09/27 | 4,420 | 4,425 | 4,355 | 4,425 | -15 | -0.3% | 122,100 |
| 2016/09/26 | 4,485 | 4,515 | 4,440 | 4,440 | -60 | -1.3% | 56,900 |
| 2016/09/23 | 4,355 | 4,500 | 4,350 | 4,500 | +230 | +5.4% | 68,200 |
| 2016/09/21 | 4,240 | 4,280 | 4,180 | 4,270 | +15 | +0.4% | 59,200 |
| 2016/09/20 | 4,375 | 4,390 | 4,245 | 4,255 | -35 | -0.8% | 80,900 |
| 2016/09/16 | 4,220 | 4,295 | 4,215 | 4,290 | +80 | +1.9% | 34,300 |
| 2016/09/15 | 4,205 | 4,230 | 4,170 | 4,210 | +5 | +0.1% | 28,700 |
| 2016/09/14 | 4,115 | 4,235 | 4,110 | 4,205 | +90 | +2.2% | 39,900 |
| 2016/09/13 | 4,120 | 4,130 | 4,065 | 4,115 | +10 | +0.2% | 31,900 |
| 2016/09/12 | 4,100 | 4,135 | 4,080 | 4,105 | -40 | -1% | 18,200 |
| 2016/09/09 | 4,150 | 4,190 | 4,110 | 4,145 | -10 | -0.2% | 23,300 |
| 2016/09/08 | 4,100 | 4,185 | 4,100 | 4,155 | +50 | +1.2% | 33,900 |
| 2016/09/07 | 4,060 | 4,105 | 4,045 | 4,105 | +30 | +0.7% | 21,600 |
| 2016/09/06 | 4,000 | 4,080 | 4,000 | 4,075 | +90 | +2.3% | 22,400 |
| 2016/09/05 | 3,980 | 4,000 | 3,970 | 3,985 | +25 | +0.6% | 22,000 |
| 2016/09/02 | 3,950 | 3,965 | 3,945 | 3,960 | +5 | +0.1% | 27,900 |
| 2016/09/01 | 3,945 | 3,960 | 3,930 | 3,955 | +10 | +0.3% | 20,600 |
| 2016/08/31 | 3,960 | 3,970 | 3,925 | 3,945 | -10 | -0.3% | 23,400 |
| 2016/08/30 | 3,965 | 3,980 | 3,950 | 3,955 | -20 | -0.5% | 13,900 |
| 2016/08/29 | 3,940 | 3,980 | 3,940 | 3,975 | +15 | +0.4% | 26,300 |
| 2016/08/26 | 3,985 | 3,985 | 3,935 | 3,960 | ±0 | ±0% | 26,100 |
| 2016/08/25 | 3,990 | 4,000 | 3,955 | 3,960 | -55 | -1.4% | 21,300 |
| 2016/08/24 | 3,980 | 4,025 | 3,980 | 4,015 | +35 | +0.9% | 13,800 |
| 2016/08/23 | 4,025 | 4,025 | 3,970 | 3,980 | -45 | -1.1% | 22,400 |
| 2016/08/22 | 4,040 | 4,070 | 4,020 | 4,025 | -15 | -0.4% | 15,000 |
| 2016/08/19 | 4,085 | 4,090 | 4,030 | 4,040 | -45 | -1.1% | 15,400 |
| 2016/08/18 | 4,170 | 4,170 | 4,080 | 4,085 | -85 | -2% | 18,200 |
| 2016/08/17 | 4,165 | 4,215 | 4,145 | 4,170 | +10 | +0.2% | 27,600 |
| 2016/08/16 | 4,200 | 4,220 | 4,145 | 4,160 | -20 | -0.5% | 21,500 |
| 2016/08/15 | 4,230 | 4,230 | 4,175 | 4,180 | -50 | -1.2% | 8,900 |
| 2016/08/12 | 4,275 | 4,275 | 4,215 | 4,230 | +15 | +0.4% | 11,200 |
| 2016/08/10 | 4,195 | 4,230 | 4,190 | 4,215 | +20 | +0.5% | 20,000 |
| 2016/08/09 | 4,155 | 4,210 | 4,155 | 4,195 | +40 | +1% | 19,300 |
| 2016/08/08 | 4,175 | 4,190 | 4,130 | 4,155 | -20 | -0.5% | 37,500 |
| 2016/08/05 | 4,205 | 4,235 | 4,155 | 4,175 | -45 | -1.1% | 29,700 |
| 2016/08/04 | 4,295 | 4,295 | 4,195 | 4,220 | -75 | -1.7% | 25,700 |
| 2016/08/03 | 4,320 | 4,325 | 4,275 | 4,295 | -30 | -0.7% | 24,500 |
| 2016/08/02 | 4,295 | 4,345 | 4,295 | 4,325 | -20 | -0.5% | 19,500 |
| 2016/08/01 | 4,250 | 4,355 | 4,220 | 4,345 | +110 | +2.6% | 34,700 |
| 2016/07/29 | 4,200 | 4,250 | 4,165 | 4,235 | +10 | +0.2% | 22,900 |
| 2016/07/28 | 4,240 | 4,255 | 4,200 | 4,225 | -45 | -1.1% | 11,300 |
| 2016/07/27 | 4,310 | 4,310 | 4,245 | 4,270 | +10 | +0.2% | 27,700 |
| 2016/07/26 | 4,285 | 4,290 | 4,240 | 4,260 | -45 | -1% | 14,500 |
| 2016/07/25 | 4,360 | 4,365 | 4,285 | 4,305 | -60 | -1.4% | 13,900 |
| 2016/07/22 | 4,280 | 4,370 | 4,280 | 4,365 | +20 | +0.5% | 16,200 |
| 2016/07/21 | 4,365 | 4,380 | 4,310 | 4,345 | -20 | -0.5% | 15,400 |
| 2016/07/20 | 4,330 | 4,365 | 4,290 | 4,365 | +30 | +0.7% | 33,800 |
2101～
2150
件表示中 / 6221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 | 233,100円 | +6.0% | +7.2% | 2.66% | 20.72倍 | 2.55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 | 551,000円 | +3.3% | -2.1% | 2.54% | 14.51倍 | 1.10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 | 162,800円 | - | - | 3.81% | - | 1.07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 | 163,000円 | +4.1% | -3.4% | 3.50% | 10.52倍 | 1.53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 | 318,500円 | +8.4% | +12.2% | 3.92% | 8.66倍 | 0.87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
