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 |
|---|---|---|---|---|---|---|---|
| 2016/02/22 | 3,900 | 3,950 | 3,900 | 3,925 | +5 | +0.1% | 24,500 |
| 2016/02/19 | 3,950 | 3,970 | 3,875 | 3,920 | -50 | -1.3% | 31,700 |
| 2016/02/18 | 3,995 | 4,000 | 3,945 | 3,970 | +35 | +0.9% | 42,400 |
| 2016/02/17 | 3,935 | 3,980 | 3,865 | 3,935 | ±0 | ±0% | 49,700 |
| 2016/02/16 | 3,910 | 4,000 | 3,910 | 3,935 | -35 | -0.9% | 39,100 |
| 2016/02/15 | 3,935 | 3,995 | 3,895 | 3,970 | +185 | +4.9% | 43,600 |
| 2016/02/12 | 3,815 | 3,900 | 3,740 | 3,785 | -95 | -2.4% | 78,700 |
| 2016/02/10 | 3,910 | 3,920 | 3,815 | 3,880 | +25 | +0.6% | 48,100 |
| 2016/02/09 | 3,990 | 3,995 | 3,850 | 3,855 | -240 | -5.9% | 38,000 |
| 2016/02/08 | 4,000 | 4,125 | 4,000 | 4,095 | +75 | +1.9% | 32,400 |
| 2016/02/05 | 4,045 | 4,055 | 3,985 | 4,020 | -55 | -1.3% | 29,400 |
| 2016/02/04 | 4,120 | 4,120 | 4,030 | 4,075 | -45 | -1.1% | 34,600 |
| 2016/02/03 | 4,200 | 4,200 | 4,105 | 4,120 | -125 | -2.9% | 46,900 |
| 2016/02/02 | 4,275 | 4,280 | 4,220 | 4,245 | -10 | -0.2% | 40,500 |
| 2016/02/01 | 4,250 | 4,275 | 4,200 | 4,255 | +75 | +1.8% | 59,800 |
| 2016/01/29 | 4,165 | 4,200 | 4,100 | 4,180 | -5 | -0.1% | 57,500 |
| 2016/01/28 | 4,220 | 4,250 | 4,160 | 4,185 | -30 | -0.7% | 37,700 |
| 2016/01/27 | 4,250 | 4,260 | 4,175 | 4,215 | +25 | +0.6% | 15,500 |
| 2016/01/26 | 4,200 | 4,255 | 4,185 | 4,190 | -75 | -1.8% | 21,500 |
| 2016/01/25 | 4,175 | 4,285 | 4,160 | 4,265 | +145 | +3.5% | 28,200 |
| 2016/01/22 | 4,000 | 4,130 | 3,940 | 4,120 | +205 | +5.2% | 46,200 |
| 2016/01/21 | 4,010 | 4,065 | 3,910 | 3,915 | -150 | -3.7% | 34,100 |
| 2016/01/20 | 4,165 | 4,180 | 4,055 | 4,065 | -55 | -1.3% | 36,300 |
| 2016/01/19 | 4,130 | 4,175 | 4,075 | 4,120 | -35 | -0.8% | 29,100 |
| 2016/01/18 | 4,180 | 4,195 | 4,130 | 4,155 | -110 | -2.6% | 35,300 |
| 2016/01/15 | 4,270 | 4,310 | 4,225 | 4,265 | +10 | +0.2% | 22,400 |
| 2016/01/14 | 4,265 | 4,275 | 4,185 | 4,255 | -55 | -1.3% | 56,100 |
| 2016/01/13 | 4,425 | 4,435 | 4,300 | 4,310 | -75 | -1.7% | 52,200 |
| 2016/01/12 | 4,465 | 4,560 | 4,345 | 4,385 | -190 | -4.2% | 78,300 |
| 2016/01/08 | 4,695 | 4,700 | 4,570 | 4,575 | -150 | -3.2% | 33,700 |
| 2016/01/07 | 4,830 | 4,875 | 4,715 | 4,725 | -110 | -2.3% | 40,200 |
| 2016/01/06 | 4,780 | 4,950 | 4,780 | 4,835 | +100 | +2.1% | 68,500 |
| 2016/01/05 | 4,720 | 4,795 | 4,680 | 4,735 | +35 | +0.7% | 114,400 |
| 2016/01/04 | 4,665 | 4,765 | 4,665 | 4,700 | +60 | +1.3% | 108,200 |
| 2015/12/30 | 4,585 | 4,645 | 4,575 | 4,640 | +60 | +1.3% | 14,600 |
| 2015/12/29 | 4,475 | 4,590 | 4,445 | 4,580 | +105 | +2.3% | 23,000 |
| 2015/12/28 | 4,450 | 4,515 | 4,410 | 4,475 | +30 | +0.7% | 15,600 |
| 2015/12/25 | 4,500 | 4,500 | 4,430 | 4,445 | -30 | -0.7% | 24,000 |
| 2015/12/24 | 4,520 | 4,560 | 4,460 | 4,475 | +15 | +0.3% | 25,000 |
| 2015/12/22 | 4,525 | 4,525 | 4,410 | 4,460 | -95 | -2.1% | 45,800 |
| 2015/12/21 | 4,595 | 4,620 | 4,515 | 4,555 | -55 | -1.2% | 76,700 |
| 2015/12/18 | 4,650 | 4,725 | 4,590 | 4,610 | ±0 | ±0% | 100,200 |
| 2015/12/17 | 4,820 | 4,825 | 4,570 | 4,610 | -150 | -3.2% | 77,400 |
| 2015/12/16 | 4,685 | 4,760 | 4,670 | 4,760 | +145 | +3.1% | 41,600 |
| 2015/12/15 | 4,615 | 4,660 | 4,600 | 4,615 | +45 | +1% | 26,700 |
| 2015/12/14 | 4,515 | 4,585 | 4,515 | 4,570 | -15 | -0.3% | 25,100 |
| 2015/12/11 | 4,530 | 4,595 | 4,515 | 4,585 | -15 | -0.3% | 41,200 |
| 2015/12/10 | 4,650 | 4,680 | 4,540 | 4,600 | -80 | -1.7% | 26,900 |
| 2015/12/09 | 4,740 | 4,790 | 4,670 | 4,680 | -45 | -1% | 27,700 |
| 2015/12/08 | 4,680 | 4,785 | 4,670 | 4,725 | +85 | +1.8% | 39,100 |
2251～
2300
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
