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 |
|---|---|---|---|---|---|---|---|
| 2014/11/12 | 3,160 | 3,180 | 3,085 | 3,095 | -40 | -1.3% | 20,200 |
| 2014/11/11 | 3,115 | 3,145 | 3,100 | 3,135 | +5 | +0.2% | 23,000 |
| 2014/11/10 | 3,110 | 3,145 | 3,110 | 3,130 | -5 | -0.2% | 16,900 |
| 2014/11/07 | 3,095 | 3,145 | 3,095 | 3,135 | +40 | +1.3% | 14,800 |
| 2014/11/06 | 3,160 | 3,200 | 3,090 | 3,095 | -45 | -1.4% | 35,000 |
| 2014/11/05 | 3,110 | 3,160 | 3,105 | 3,140 | +20 | +0.6% | 39,500 |
| 2014/11/04 | 3,250 | 3,250 | 3,105 | 3,120 | -80 | -2.5% | 52,800 |
| 2014/10/31 | 3,160 | 3,240 | 3,160 | 3,200 | +40 | +1.3% | 56,000 |
| 2014/10/30 | 3,290 | 3,290 | 3,160 | 3,160 | -125 | -3.8% | 84,200 |
| 2014/10/29 | 3,265 | 3,315 | 3,260 | 3,285 | +60 | +1.9% | 17,200 |
| 2014/10/28 | 3,265 | 3,265 | 3,210 | 3,225 | -40 | -1.2% | 15,100 |
| 2014/10/27 | 3,225 | 3,285 | 3,215 | 3,265 | +55 | +1.7% | 13,100 |
| 2014/10/24 | 3,260 | 3,290 | 3,205 | 3,210 | -5 | -0.2% | 17,700 |
| 2014/10/23 | 3,290 | 3,295 | 3,200 | 3,215 | -85 | -2.6% | 23,400 |
| 2014/10/22 | 3,275 | 3,375 | 3,245 | 3,300 | +55 | +1.7% | 36,200 |
| 2014/10/21 | 3,235 | 3,310 | 3,205 | 3,245 | -5 | -0.2% | 41,300 |
| 2014/10/20 | 3,160 | 3,270 | 3,160 | 3,250 | +130 | +4.2% | 40,500 |
| 2014/10/17 | 3,230 | 3,245 | 3,065 | 3,120 | -80 | -2.5% | 48,300 |
| 2014/10/16 | 3,225 | 3,295 | 3,195 | 3,200 | -95 | -2.9% | 20,100 |
| 2014/10/15 | 3,295 | 3,325 | 3,245 | 3,295 | ±0 | ±0% | 28,000 |
| 2014/10/14 | 3,295 | 3,365 | 3,265 | 3,295 | -5 | -0.2% | 56,400 |
| 2014/10/10 | 3,260 | 3,330 | 3,230 | 3,300 | -20 | -0.6% | 28,700 |
| 2014/10/09 | 3,340 | 3,360 | 3,320 | 3,320 | -15 | -0.4% | 10,700 |
| 2014/10/08 | 3,340 | 3,380 | 3,285 | 3,335 | -45 | -1.3% | 37,300 |
| 2014/10/07 | 3,405 | 3,420 | 3,375 | 3,380 | -25 | -0.7% | 19,100 |
| 2014/10/06 | 3,405 | 3,410 | 3,390 | 3,405 | ±0 | ±0% | 11,600 |
| 2014/10/03 | 3,405 | 3,430 | 3,390 | 3,405 | ±0 | ±0% | 13,200 |
| 2014/10/02 | 3,455 | 3,550 | 3,405 | 3,405 | -50 | -1.4% | 55,700 |
| 2014/10/01 | 3,450 | 3,475 | 3,435 | 3,455 | +10 | +0.3% | 24,000 |
| 2014/09/30 | 3,480 | 3,480 | 3,425 | 3,445 | -20 | -0.6% | 17,300 |
| 2014/09/29 | 3,415 | 3,485 | 3,415 | 3,465 | +35 | +1% | 17,000 |
| 2014/09/26 | 3,380 | 3,490 | 3,380 | 3,430 | -75 | -2.1% | 73,100 |
| 2014/09/25 | 3,515 | 3,535 | 3,490 | 3,505 | -50 | -1.4% | 122,700 |
| 2014/09/24 | 3,555 | 3,575 | 3,550 | 3,555 | ±0 | ±0% | 40,300 |
| 2014/09/22 | 3,555 | 3,575 | 3,545 | 3,555 | -20 | -0.6% | 16,000 |
| 2014/09/19 | 3,540 | 3,580 | 3,530 | 3,575 | -5 | -0.1% | 37,500 |
| 2014/09/18 | 3,605 | 3,615 | 3,570 | 3,580 | -40 | -1.1% | 35,100 |
| 2014/09/17 | 3,660 | 3,665 | 3,570 | 3,620 | +50 | +1.4% | 47,500 |
| 2014/09/16 | 3,575 | 3,610 | 3,565 | 3,570 | +15 | +0.4% | 33,500 |
| 2014/09/12 | 3,540 | 3,570 | 3,525 | 3,555 | +85 | +2.4% | 45,400 |
| 2014/09/11 | 3,535 | 3,535 | 3,460 | 3,470 | -55 | -1.6% | 14,000 |
| 2014/09/10 | 3,480 | 3,530 | 3,475 | 3,525 | +40 | +1.1% | 10,100 |
| 2014/09/09 | 3,515 | 3,515 | 3,485 | 3,485 | -40 | -1.1% | 14,500 |
| 2014/09/08 | 3,440 | 3,530 | 3,420 | 3,525 | +130 | +3.8% | 28,500 |
| 2014/09/05 | 3,425 | 3,435 | 3,375 | 3,395 | -30 | -0.9% | 16,800 |
| 2014/09/04 | 3,380 | 3,435 | 3,350 | 3,425 | -25 | -0.7% | 25,900 |
| 2014/09/03 | 3,490 | 3,500 | 3,440 | 3,450 | ±0 | ±0% | 15,500 |
| 2014/09/02 | 3,415 | 3,450 | 3,410 | 3,450 | +35 | +1% | 14,600 |
| 2014/09/01 | 3,405 | 3,435 | 3,405 | 3,415 | -5 | -0.1% | 10,700 |
| 2014/08/29 | 3,345 | 3,420 | 3,345 | 3,420 | +70 | +2.1% | 20,000 |
2601～
2650
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
