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 |
|---|---|---|---|---|---|---|---|
| 2015/04/24 | 3,800 | 3,885 | 3,800 | 3,845 | +20 | +0.5% | 19,500 |
| 2015/04/23 | 3,780 | 3,845 | 3,765 | 3,825 | +20 | +0.5% | 27,300 |
| 2015/04/22 | 3,835 | 3,835 | 3,760 | 3,805 | +5 | +0.1% | 17,200 |
| 2015/04/21 | 3,730 | 3,810 | 3,680 | 3,800 | +95 | +2.6% | 36,700 |
| 2015/04/20 | 3,590 | 3,730 | 3,590 | 3,705 | +85 | +2.3% | 30,900 |
| 2015/04/17 | 3,660 | 3,660 | 3,595 | 3,620 | -45 | -1.2% | 13,700 |
| 2015/04/16 | 3,645 | 3,665 | 3,550 | 3,665 | +20 | +0.5% | 14,200 |
| 2015/04/15 | 3,660 | 3,670 | 3,620 | 3,645 | -15 | -0.4% | 15,300 |
| 2015/04/14 | 3,655 | 3,660 | 3,640 | 3,660 | +5 | +0.1% | 8,800 |
| 2015/04/13 | 3,630 | 3,660 | 3,610 | 3,655 | +40 | +1.1% | 9,700 |
| 2015/04/10 | 3,625 | 3,670 | 3,575 | 3,615 | +5 | +0.1% | 20,700 |
| 2015/04/09 | 3,545 | 3,630 | 3,540 | 3,610 | +85 | +2.4% | 15,200 |
| 2015/04/08 | 3,565 | 3,585 | 3,520 | 3,525 | +5 | +0.1% | 15,600 |
| 2015/04/07 | 3,545 | 3,550 | 3,510 | 3,520 | -30 | -0.8% | 11,500 |
| 2015/04/06 | 3,535 | 3,565 | 3,505 | 3,550 | +15 | +0.4% | 8,800 |
| 2015/04/03 | 3,515 | 3,545 | 3,510 | 3,535 | +20 | +0.6% | 10,900 |
| 2015/04/02 | 3,520 | 3,555 | 3,505 | 3,515 | -5 | -0.1% | 35,300 |
| 2015/04/01 | 3,540 | 3,595 | 3,505 | 3,520 | -115 | -3.2% | 41,100 |
| 2015/03/31 | 3,625 | 3,650 | 3,595 | 3,635 | +85 | +2.4% | 28,800 |
| 2015/03/30 | 3,480 | 3,560 | 3,470 | 3,550 | +45 | +1.3% | 20,500 |
| 2015/03/27 | 3,530 | 3,600 | 3,500 | 3,505 | -50 | -1.4% | 16,300 |
| 2015/03/26 | 3,590 | 3,610 | 3,545 | 3,555 | -70 | -1.9% | 14,400 |
| 2015/03/25 | 3,645 | 3,645 | 3,605 | 3,625 | +25 | +0.7% | 13,300 |
| 2015/03/24 | 3,585 | 3,605 | 3,585 | 3,600 | -20 | -0.6% | 11,500 |
| 2015/03/23 | 3,585 | 3,640 | 3,580 | 3,620 | +30 | +0.8% | 8,900 |
| 2015/03/20 | 3,645 | 3,645 | 3,590 | 3,590 | -15 | -0.4% | 17,700 |
| 2015/03/19 | 3,660 | 3,670 | 3,565 | 3,605 | -30 | -0.8% | 21,300 |
| 2015/03/18 | 3,715 | 3,715 | 3,610 | 3,635 | -105 | -2.8% | 35,800 |
| 2015/03/17 | 3,825 | 3,835 | 3,740 | 3,740 | -80 | -2.1% | 17,900 |
| 2015/03/16 | 3,855 | 3,865 | 3,815 | 3,820 | -90 | -2.3% | 17,400 |
| 2015/03/13 | 3,850 | 3,935 | 3,835 | 3,910 | +85 | +2.2% | 37,900 |
| 2015/03/12 | 3,830 | 3,835 | 3,780 | 3,825 | +20 | +0.5% | 23,400 |
| 2015/03/11 | 3,725 | 3,815 | 3,725 | 3,805 | +50 | +1.3% | 13,100 |
| 2015/03/10 | 3,785 | 3,820 | 3,735 | 3,755 | -25 | -0.7% | 23,600 |
| 2015/03/09 | 3,710 | 3,790 | 3,710 | 3,780 | +70 | +1.9% | 19,400 |
| 2015/03/06 | 3,625 | 3,725 | 3,625 | 3,710 | +100 | +2.8% | 19,300 |
| 2015/03/05 | 3,555 | 3,640 | 3,550 | 3,610 | +75 | +2.1% | 15,100 |
| 2015/03/04 | 3,550 | 3,550 | 3,475 | 3,535 | +40 | +1.1% | 11,800 |
| 2015/03/03 | 3,510 | 3,550 | 3,475 | 3,495 | -50 | -1.4% | 30,600 |
| 2015/03/02 | 3,510 | 3,575 | 3,510 | 3,545 | +10 | +0.3% | 23,300 |
| 2015/02/27 | 3,540 | 3,560 | 3,525 | 3,535 | -20 | -0.6% | 9,600 |
| 2015/02/26 | 3,570 | 3,570 | 3,535 | 3,555 | +5 | +0.1% | 12,800 |
| 2015/02/25 | 3,560 | 3,570 | 3,535 | 3,550 | +5 | +0.1% | 12,700 |
| 2015/02/24 | 3,575 | 3,575 | 3,520 | 3,545 | +20 | +0.6% | 11,100 |
| 2015/02/23 | 3,545 | 3,565 | 3,505 | 3,525 | -30 | -0.8% | 14,500 |
| 2015/02/20 | 3,495 | 3,565 | 3,495 | 3,555 | +30 | +0.9% | 20,000 |
| 2015/02/19 | 3,520 | 3,545 | 3,520 | 3,525 | +5 | +0.1% | 14,200 |
| 2015/02/18 | 3,460 | 3,525 | 3,460 | 3,520 | +70 | +2% | 23,800 |
| 2015/02/17 | 3,430 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 22,100 |
| 2015/02/16 | 3,375 | 3,435 | 3,375 | 3,410 | +55 | +1.6% | 14,800 |
2451～
2500
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
