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 |
|---|---|---|---|---|---|---|---|
| 2016/05/31 | 4,200 | 4,275 | 4,200 | 4,265 | +40 | +0.9% | 21,900 |
| 2016/05/30 | 4,220 | 4,255 | 4,200 | 4,225 | -25 | -0.6% | 15,700 |
| 2016/05/27 | 4,265 | 4,285 | 4,235 | 4,250 | ±0 | ±0% | 10,900 |
| 2016/05/26 | 4,280 | 4,280 | 4,205 | 4,250 | -5 | -0.1% | 18,300 |
| 2016/05/25 | 4,200 | 4,260 | 4,195 | 4,255 | +90 | +2.2% | 14,900 |
| 2016/05/24 | 4,150 | 4,180 | 4,150 | 4,165 | +15 | +0.4% | 14,400 |
| 2016/05/23 | 4,130 | 4,160 | 4,080 | 4,150 | +20 | +0.5% | 18,800 |
| 2016/05/20 | 4,140 | 4,170 | 4,110 | 4,130 | -20 | -0.5% | 12,000 |
| 2016/05/19 | 4,140 | 4,155 | 4,120 | 4,150 | +5 | +0.1% | 11,600 |
| 2016/05/18 | 4,130 | 4,180 | 4,110 | 4,145 | ±0 | ±0% | 11,200 |
| 2016/05/17 | 4,100 | 4,165 | 4,090 | 4,145 | +65 | +1.6% | 16,400 |
| 2016/05/16 | 4,065 | 4,150 | 4,050 | 4,080 | +155 | +3.9% | 37,600 |
| 2016/05/13 | 3,970 | 3,995 | 3,905 | 3,925 | -35 | -0.9% | 17,900 |
| 2016/05/12 | 3,975 | 4,015 | 3,935 | 3,960 | -30 | -0.8% | 20,700 |
| 2016/05/11 | 4,080 | 4,080 | 3,970 | 3,990 | -30 | -0.7% | 19,800 |
| 2016/05/10 | 3,940 | 4,030 | 3,940 | 4,020 | +120 | +3.1% | 17,300 |
| 2016/05/09 | 3,935 | 3,955 | 3,900 | 3,900 | +30 | +0.8% | 10,400 |
| 2016/05/06 | 3,865 | 3,905 | 3,855 | 3,870 | +5 | +0.1% | 34,600 |
| 2016/05/02 | 3,900 | 3,940 | 3,850 | 3,865 | -95 | -2.4% | 25,500 |
| 2016/04/28 | 4,060 | 4,070 | 3,950 | 3,960 | -35 | -0.9% | 26,300 |
| 2016/04/27 | 4,055 | 4,090 | 3,995 | 3,995 | -60 | -1.5% | 15,200 |
| 2016/04/26 | 4,000 | 4,075 | 3,990 | 4,055 | +25 | +0.6% | 15,200 |
| 2016/04/25 | 4,065 | 4,065 | 3,990 | 4,030 | -35 | -0.9% | 17,100 |
| 2016/04/22 | 4,065 | 4,100 | 4,000 | 4,065 | ±0 | ±0% | 29,000 |
| 2016/04/21 | 4,110 | 4,110 | 4,035 | 4,065 | -10 | -0.2% | 22,700 |
| 2016/04/20 | 4,100 | 4,120 | 4,050 | 4,075 | -20 | -0.5% | 29,400 |
| 2016/04/19 | 4,115 | 4,115 | 4,080 | 4,095 | +55 | +1.4% | 16,700 |
| 2016/04/18 | 4,060 | 4,105 | 4,035 | 4,040 | -110 | -2.7% | 11,500 |
| 2016/04/15 | 4,200 | 4,215 | 4,145 | 4,150 | -90 | -2.1% | 11,500 |
| 2016/04/14 | 4,170 | 4,250 | 4,155 | 4,240 | +130 | +3.2% | 18,900 |
| 2016/04/13 | 4,045 | 4,130 | 4,045 | 4,110 | +70 | +1.7% | 14,100 |
| 2016/04/12 | 4,045 | 4,095 | 4,035 | 4,040 | ±0 | ±0% | 16,200 |
| 2016/04/11 | 4,040 | 4,095 | 4,005 | 4,040 | -15 | -0.4% | 20,100 |
| 2016/04/08 | 3,995 | 4,105 | 3,990 | 4,055 | ±0 | ±0% | 34,200 |
| 2016/04/07 | 4,000 | 4,080 | 3,995 | 4,055 | +40 | +1% | 22,200 |
| 2016/04/06 | 4,025 | 4,055 | 4,010 | 4,015 | -20 | -0.5% | 14,600 |
| 2016/04/05 | 4,125 | 4,125 | 4,025 | 4,035 | -90 | -2.2% | 16,800 |
| 2016/04/04 | 4,140 | 4,165 | 4,095 | 4,125 | -15 | -0.4% | 24,000 |
| 2016/04/01 | 4,320 | 4,320 | 4,110 | 4,140 | -120 | -2.8% | 35,500 |
| 2016/03/31 | 4,305 | 4,320 | 4,255 | 4,260 | -45 | -1% | 34,100 |
| 2016/03/30 | 4,325 | 4,355 | 4,280 | 4,305 | -15 | -0.3% | 36,000 |
| 2016/03/29 | 4,200 | 4,330 | 4,175 | 4,320 | +70 | +1.6% | 32,600 |
| 2016/03/28 | 4,230 | 4,255 | 4,170 | 4,250 | +55 | +1.3% | 25,200 |
| 2016/03/25 | 4,230 | 4,240 | 4,175 | 4,195 | -25 | -0.6% | 17,900 |
| 2016/03/24 | 4,250 | 4,280 | 4,185 | 4,220 | -60 | -1.4% | 36,800 |
| 2016/03/23 | 4,230 | 4,325 | 4,225 | 4,280 | +55 | +1.3% | 36,900 |
| 2016/03/22 | 4,150 | 4,230 | 4,150 | 4,225 | +130 | +3.2% | 26,400 |
| 2016/03/18 | 4,050 | 4,100 | 4,050 | 4,095 | +15 | +0.4% | 29,600 |
| 2016/03/17 | 4,090 | 4,170 | 4,060 | 4,080 | +5 | +0.1% | 32,200 |
| 2016/03/16 | 4,075 | 4,105 | 4,065 | 4,075 | +20 | +0.5% | 20,500 |
2201～
2250
件表示中 / 6237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 | 227,500円 | +8.2% | +5.1% | 2.77% | 18.63倍 | 2.45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 | 531,000円 | +3.3% | -2.1% | 2.64% | 13.99倍 | 1.04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 |
| 稲畑産 | 316,000円 | +3.8% | -2.4% | 4.05% | 8.81倍 | 0.83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 |
| 第一興商 | 155,600円 | +6.3% | +2.2% | 3.66% | 12.51倍 | 1.40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 |
| サンゲツ | 284,900円 | +4.8% | +4.8% | 5.44% | 12.88倍 | 1.48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
