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 |
|---|---|---|---|---|---|---|---|
| 2015/09/04 | 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 |
| 2015/07/09 | 4,045 | 4,070 | 3,935 | 4,010 | -50 | -1.2% | 31,000 |
| 2015/07/08 | 4,205 | 4,230 | 4,060 | 4,060 | -160 | -3.8% | 42,400 |
| 2015/07/07 | 4,285 | 4,300 | 4,205 | 4,220 | ±0 | ±0% | 22,800 |
| 2015/07/06 | 4,325 | 4,325 | 4,215 | 4,220 | -110 | -2.5% | 19,400 |
| 2015/07/03 | 4,325 | 4,345 | 4,295 | 4,330 | +30 | +0.7% | 38,900 |
| 2015/07/02 | 4,315 | 4,330 | 4,285 | 4,300 | ±0 | ±0% | 39,200 |
| 2015/07/01 | 4,260 | 4,320 | 4,250 | 4,300 | +85 | +2% | 71,500 |
| 2015/06/30 | 4,215 | 4,225 | 4,175 | 4,215 | ±0 | ±0% | 41,400 |
| 2015/06/29 | 4,275 | 4,285 | 4,215 | 4,215 | -80 | -1.9% | 27,100 |
| 2015/06/26 | 4,285 | 4,345 | 4,285 | 4,295 | +10 | +0.2% | 33,000 |
2401～
2450
件表示中 / 6261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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49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 |
| シップＨＤ | 200,000円 | +3.2% | +1.8% | 3.00% | 12.17倍 | 1.27倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 稲畑産 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00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 |
| サンゲツ | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54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
