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 |
|---|---|---|---|---|---|---|---|
| 2015/07/09 | 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 |
| 2015/06/25 | 4,320 | 4,330 | 4,285 | 4,285 | -15 | -0.3% | 34,200 |
| 2015/06/24 | 4,335 | 4,335 | 4,270 | 4,300 | -5 | -0.1% | 46,400 |
| 2015/06/23 | 4,310 | 4,310 | 4,260 | 4,305 | +50 | +1.2% | 25,600 |
| 2015/06/22 | 4,230 | 4,280 | 4,230 | 4,255 | +30 | +0.7% | 28,900 |
| 2015/06/19 | 4,275 | 4,315 | 4,225 | 4,225 | -50 | -1.2% | 37,700 |
| 2015/06/18 | 4,310 | 4,330 | 4,270 | 4,275 | -35 | -0.8% | 39,100 |
| 2015/06/17 | 4,310 | 4,365 | 4,310 | 4,310 | ±0 | ±0% | 19,200 |
| 2015/06/16 | 4,355 | 4,370 | 4,310 | 4,310 | -10 | -0.2% | 14,600 |
| 2015/06/15 | 4,350 | 4,365 | 4,310 | 4,320 | +10 | +0.2% | 13,900 |
| 2015/06/12 | 4,325 | 4,350 | 4,305 | 4,310 | -30 | -0.7% | 59,000 |
| 2015/06/11 | 4,320 | 4,360 | 4,305 | 4,340 | +60 | +1.4% | 26,200 |
| 2015/06/10 | 4,320 | 4,340 | 4,280 | 4,280 | -30 | -0.7% | 21,300 |
| 2015/06/09 | 4,395 | 4,395 | 4,310 | 4,310 | -75 | -1.7% | 21,400 |
| 2015/06/08 | 4,465 | 4,465 | 4,370 | 4,385 | -60 | -1.3% | 16,100 |
| 2015/06/05 | 4,415 | 4,475 | 4,415 | 4,445 | +15 | +0.3% | 29,200 |
| 2015/06/04 | 4,410 | 4,470 | 4,405 | 4,430 | +20 | +0.5% | 45,400 |
| 2015/06/03 | 4,425 | 4,435 | 4,390 | 4,410 | +5 | +0.1% | 24,700 |
| 2015/06/02 | 4,395 | 4,435 | 4,355 | 4,405 | +35 | +0.8% | 52,900 |
| 2015/06/01 | 4,340 | 4,410 | 4,330 | 4,370 | +35 | +0.8% | 39,200 |
| 2015/05/29 | 4,345 | 4,365 | 4,300 | 4,335 | +15 | +0.3% | 35,600 |
| 2015/05/28 | 4,230 | 4,340 | 4,230 | 4,320 | +45 | +1.1% | 29,800 |
| 2015/05/27 | 4,235 | 4,295 | 4,225 | 4,275 | +85 | +2% | 18,600 |
| 2015/05/26 | 4,230 | 4,255 | 4,170 | 4,190 | -75 | -1.8% | 25,000 |
| 2015/05/25 | 4,335 | 4,335 | 4,235 | 4,265 | -70 | -1.6% | 27,200 |
| 2015/05/22 | 4,400 | 4,405 | 4,325 | 4,335 | -40 | -0.9% | 8,300 |
| 2015/05/21 | 4,400 | 4,415 | 4,325 | 4,375 | -30 | -0.7% | 22,700 |
| 2015/05/20 | 4,350 | 4,410 | 4,320 | 4,405 | +55 | +1.3% | 22,000 |
| 2015/05/19 | 4,270 | 4,465 | 4,200 | 4,350 | +80 | +1.9% | 48,900 |
| 2015/05/18 | 4,295 | 4,300 | 4,180 | 4,270 | +40 | +0.9% | 21,200 |
| 2015/05/15 | 4,250 | 4,450 | 4,200 | 4,230 | -150 | -3.4% | 65,100 |
| 2015/05/14 | 4,000 | 4,490 | 4,000 | 4,380 | +430 | +10.9% | 97,300 |
| 2015/05/13 | 3,905 | 3,970 | 3,905 | 3,950 | +5 | +0.1% | 10,200 |
| 2015/05/12 | 3,920 | 3,960 | 3,895 | 3,945 | -20 | -0.5% | 11,600 |
| 2015/05/11 | 3,905 | 3,970 | 3,850 | 3,965 | +130 | +3.4% | 16,700 |
| 2015/05/08 | 3,915 | 3,915 | 3,805 | 3,835 | -80 | -2% | 17,900 |
| 2015/05/07 | 3,790 | 3,970 | 3,790 | 3,915 | +85 | +2.2% | 36,900 |
| 2015/05/01 | 3,840 | 3,850 | 3,805 | 3,830 | -5 | -0.1% | 19,400 |
| 2015/04/30 | 3,780 | 3,840 | 3,780 | 3,835 | +45 | +1.2% | 19,200 |
| 2015/04/28 | 3,865 | 3,885 | 3,760 | 3,790 | -30 | -0.8% | 18,000 |
| 2015/04/27 | 3,815 | 3,870 | 3,800 | 3,820 | -25 | -0.7% | 11,700 |
2401～
2450
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
