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 |
|---|---|---|---|---|---|---|---|
| 2014/10/21 | 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 |
| 2014/08/28 | 3,345 | 3,350 | 3,330 | 3,350 | ±0 | ±0% | 11,400 |
| 2014/08/27 | 3,360 | 3,375 | 3,340 | 3,350 | +10 | +0.3% | 7,600 |
| 2014/08/26 | 3,350 | 3,355 | 3,330 | 3,340 | -25 | -0.7% | 21,500 |
| 2014/08/25 | 3,375 | 3,380 | 3,365 | 3,365 | ±0 | ±0% | 8,300 |
| 2014/08/22 | 3,380 | 3,395 | 3,345 | 3,365 | -25 | -0.7% | 15,300 |
| 2014/08/21 | 3,395 | 3,395 | 3,380 | 3,390 | -5 | -0.1% | 17,100 |
| 2014/08/20 | 3,400 | 3,420 | 3,375 | 3,395 | ±0 | ±0% | 15,000 |
| 2014/08/19 | 3,360 | 3,400 | 3,340 | 3,395 | +50 | +1.5% | 18,100 |
| 2014/08/18 | 3,390 | 3,390 | 3,330 | 3,345 | -40 | -1.2% | 7,300 |
| 2014/08/15 | 3,395 | 3,395 | 3,370 | 3,385 | -15 | -0.4% | 7,300 |
| 2014/08/14 | 3,385 | 3,415 | 3,370 | 3,400 | +15 | +0.4% | 14,300 |
| 2014/08/13 | 3,370 | 3,400 | 3,330 | 3,385 | +20 | +0.6% | 11,500 |
| 2014/08/12 | 3,365 | 3,385 | 3,350 | 3,365 | +20 | +0.6% | 19,100 |
| 2014/08/11 | 3,220 | 3,350 | 3,205 | 3,345 | +195 | +6.2% | 26,400 |
| 2014/08/08 | 3,190 | 3,210 | 3,120 | 3,150 | -40 | -1.3% | 12,400 |
2651～
2700
件表示中 / 6296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 | 248,200円 | +8.2% | +5.1% | 2.54% | 20.33倍 | 2.67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 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
| 三谷商 | 211,500円 | -5.6% | -6.6% | 3.12% | 9.56倍 | 1.06倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 稲畑産 | 344,500円 | +3.8% | -2.4% | 3.72% | 9.43倍 | 0.88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 | 305,500円 | +4.8% | +4.8% | 5.07% | 13.82倍 | 1.59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
