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 |
|---|---|---|---|---|---|---|---|
| 2015/09/18 | 3,990 | 4,035 | 3,970 | 3,980 | -60 | -1.5% | 31,700 |
| 2015/09/17 | 4,000 | 4,045 | 3,970 | 4,040 | +80 | +2% | 20,600 |
| 2015/09/16 | 3,915 | 3,970 | 3,890 | 3,960 | +65 | +1.7% | 14,300 |
| 2015/09/15 | 3,960 | 3,980 | 3,895 | 3,895 | -40 | -1% | 13,200 |
| 2015/09/14 | 4,015 | 4,015 | 3,935 | 3,935 | -10 | -0.3% | 12,800 |
| 2015/09/11 | 3,965 | 4,030 | 3,925 | 3,945 | +30 | +0.8% | 39,200 |
| 2015/09/10 | 3,875 | 3,945 | 3,835 | 3,915 | -55 | -1.4% | 23,600 |
| 2015/09/09 | 3,835 | 3,970 | 3,805 | 3,970 | +265 | +7.2% | 20,800 |
| 2015/09/08 | 3,830 | 3,865 | 3,700 | 3,705 | -145 | -3.8% | 18,600 |
| 2015/09/07 | 3,810 | 3,870 | 3,745 | 3,850 | -5 | -0.1% | 18,600 |
| 2015/09/04 | 3,965 | 4,000 | 3,815 | 3,855 | -50 | -1.3% | 28,900 |
| 2015/09/03 | 3,865 | 3,950 | 3,865 | 3,905 | +10 | +0.3% | 32,000 |
| 2015/09/02 | 3,850 | 4,025 | 3,835 | 3,895 | -5 | -0.1% | 22,100 |
| 2015/09/01 | 4,040 | 4,110 | 3,900 | 3,900 | -140 | -3.5% | 40,700 |
| 2015/08/31 | 3,945 | 4,055 | 3,895 | 4,040 | +105 | +2.7% | 34,900 |
| 2015/08/28 | 3,930 | 3,995 | 3,885 | 3,935 | +60 | +1.5% | 26,400 |
| 2015/08/27 | 3,825 | 3,920 | 3,800 | 3,875 | +160 | +4.3% | 44,000 |
| 2015/08/26 | 3,540 | 3,755 | 3,540 | 3,715 | +165 | +4.6% | 63,000 |
| 2015/08/25 | 3,550 | 3,745 | 3,535 | 3,550 | -140 | -3.8% | 55,100 |
| 2015/08/24 | 3,835 | 3,870 | 3,690 | 3,690 | -260 | -6.6% | 33,100 |
| 2015/08/21 | 4,000 | 4,015 | 3,940 | 3,950 | -105 | -2.6% | 25,100 |
| 2015/08/20 | 4,100 | 4,165 | 4,055 | 4,055 | -45 | -1.1% | 25,600 |
| 2015/08/19 | 4,175 | 4,175 | 4,100 | 4,100 | -85 | -2% | 18,200 |
| 2015/08/18 | 4,170 | 4,190 | 4,120 | 4,185 | +5 | +0.1% | 18,500 |
| 2015/08/17 | 4,135 | 4,200 | 4,110 | 4,180 | +45 | +1.1% | 23,300 |
| 2015/08/14 | 4,130 | 4,150 | 4,100 | 4,135 | -20 | -0.5% | 28,000 |
| 2015/08/13 | 4,190 | 4,210 | 4,115 | 4,155 | -65 | -1.5% | 31,600 |
| 2015/08/12 | 4,250 | 4,275 | 4,210 | 4,220 | -30 | -0.7% | 19,600 |
| 2015/08/11 | 4,280 | 4,280 | 4,230 | 4,250 | -30 | -0.7% | 33,000 |
| 2015/08/10 | 4,245 | 4,295 | 4,240 | 4,280 | +80 | +1.9% | 40,200 |
| 2015/08/07 | 4,190 | 4,210 | 4,165 | 4,200 | +20 | +0.5% | 34,400 |
| 2015/08/06 | 4,195 | 4,210 | 4,155 | 4,180 | +25 | +0.6% | 31,000 |
| 2015/08/05 | 4,165 | 4,195 | 4,140 | 4,155 | -10 | -0.2% | 22,500 |
| 2015/08/04 | 4,175 | 4,175 | 4,150 | 4,165 | -5 | -0.1% | 13,300 |
| 2015/08/03 | 4,150 | 4,225 | 4,120 | 4,170 | +80 | +2% | 53,800 |
| 2015/07/31 | 4,065 | 4,105 | 4,050 | 4,090 | +20 | +0.5% | 25,200 |
| 2015/07/30 | 4,120 | 4,165 | 4,060 | 4,070 | -60 | -1.5% | 19,900 |
| 2015/07/29 | 4,115 | 4,150 | 4,095 | 4,130 | +15 | +0.4% | 19,300 |
| 2015/07/28 | 4,105 | 4,170 | 4,055 | 4,115 | -20 | -0.5% | 33,500 |
| 2015/07/27 | 4,165 | 4,170 | 4,105 | 4,135 | -30 | -0.7% | 19,000 |
| 2015/07/24 | 4,170 | 4,200 | 4,150 | 4,165 | -5 | -0.1% | 12,900 |
| 2015/07/23 | 4,165 | 4,195 | 4,165 | 4,170 | +5 | +0.1% | 11,300 |
| 2015/07/22 | 4,165 | 4,185 | 4,160 | 4,165 | -40 | -1% | 14,000 |
| 2015/07/21 | 4,215 | 4,245 | 4,170 | 4,205 | -10 | -0.2% | 19,000 |
| 2015/07/17 | 4,245 | 4,285 | 4,205 | 4,215 | -50 | -1.2% | 14,000 |
| 2015/07/16 | 4,265 | 4,295 | 4,230 | 4,265 | +10 | +0.2% | 23,600 |
| 2015/07/15 | 4,220 | 4,255 | 4,200 | 4,255 | +75 | +1.8% | 27,200 |
| 2015/07/14 | 4,150 | 4,260 | 4,140 | 4,180 | +100 | +2.5% | 51,900 |
| 2015/07/13 | 4,120 | 4,155 | 4,070 | 4,080 | +25 | +0.6% | 13,400 |
| 2015/07/10 | 4,040 | 4,130 | 4,030 | 4,055 | +45 | +1.1% | 34,800 |
2351～
2400
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
