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 |
|---|---|---|---|---|---|---|---|
| 2015/04/10 | 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 |
| 2015/02/13 | 3,350 | 3,395 | 3,310 | 3,355 | +5 | +0.1% | 18,500 |
| 2015/02/12 | 3,280 | 3,365 | 3,255 | 3,350 | +110 | +3.4% | 30,800 |
| 2015/02/10 | 3,235 | 3,255 | 3,230 | 3,240 | +5 | +0.2% | 5,000 |
| 2015/02/09 | 3,230 | 3,240 | 3,225 | 3,235 | +5 | +0.2% | 6,100 |
| 2015/02/06 | 3,215 | 3,255 | 3,215 | 3,230 | -5 | -0.2% | 14,600 |
| 2015/02/05 | 3,290 | 3,290 | 3,210 | 3,235 | -50 | -1.5% | 9,500 |
| 2015/02/04 | 3,245 | 3,290 | 3,200 | 3,285 | +60 | +1.9% | 16,300 |
| 2015/02/03 | 3,210 | 3,230 | 3,195 | 3,225 | +50 | +1.6% | 26,700 |
| 2015/02/02 | 3,160 | 3,185 | 3,145 | 3,175 | +20 | +0.6% | 13,200 |
| 2015/01/30 | 3,185 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 9,800 |
2501～
2550
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
