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 |
|---|---|---|---|---|---|---|---|
| 2012/11/08 | 1,672 | 1,680 | 1,652 | 1,653 | -21 | -1.3% | 3,800 |
| 2012/11/07 | 1,691 | 1,691 | 1,672 | 1,674 | +4 | +0.2% | 2,700 |
| 2012/11/06 | 1,673 | 1,673 | 1,670 | 1,670 | -11 | -0.7% | 4,900 |
| 2012/11/05 | 1,700 | 1,700 | 1,671 | 1,681 | -27 | -1.6% | 4,600 |
| 2012/11/02 | 1,707 | 1,738 | 1,681 | 1,708 | +25 | +1.5% | 8,200 |
| 2012/11/01 | 1,651 | 1,708 | 1,651 | 1,683 | +32 | +1.9% | 5,500 |
| 2012/10/31 | 1,631 | 1,687 | 1,631 | 1,651 | +11 | +0.7% | 4,300 |
| 2012/10/30 | 1,661 | 1,669 | 1,640 | 1,640 | -20 | -1.2% | 8,600 |
| 2012/10/29 | 1,643 | 1,675 | 1,643 | 1,660 | +25 | +1.5% | 5,800 |
| 2012/10/26 | 1,694 | 1,694 | 1,635 | 1,635 | -59 | -3.5% | 10,800 |
| 2012/10/25 | 1,705 | 1,705 | 1,681 | 1,694 | -11 | -0.6% | 7,500 |
| 2012/10/24 | 1,691 | 1,705 | 1,691 | 1,705 | -17 | -1% | 6,100 |
| 2012/10/23 | 1,737 | 1,740 | 1,722 | 1,722 | -19 | -1.1% | 2,500 |
| 2012/10/22 | 1,745 | 1,745 | 1,735 | 1,741 | -6 | -0.3% | 2,300 |
| 2012/10/19 | 1,742 | 1,750 | 1,734 | 1,747 | +7 | +0.4% | 7,900 |
| 2012/10/18 | 1,740 | 1,749 | 1,716 | 1,740 | +2 | +0.1% | 7,100 |
| 2012/10/17 | 1,740 | 1,749 | 1,729 | 1,738 | +5 | +0.3% | 7,800 |
| 2012/10/16 | 1,716 | 1,743 | 1,709 | 1,733 | +4 | +0.2% | 2,500 |
| 2012/10/15 | 1,660 | 1,740 | 1,660 | 1,729 | +70 | +4.2% | 7,600 |
| 2012/10/12 | 1,684 | 1,684 | 1,657 | 1,659 | -25 | -1.5% | 4,100 |
| 2012/10/11 | 1,707 | 1,709 | 1,684 | 1,684 | -46 | -2.7% | 9,200 |
| 2012/10/10 | 1,710 | 1,731 | 1,690 | 1,730 | +10 | +0.6% | 9,600 |
| 2012/10/09 | 1,732 | 1,769 | 1,718 | 1,720 | -29 | -1.7% | 12,600 |
| 2012/10/05 | 1,778 | 1,778 | 1,740 | 1,749 | -30 | -1.7% | 6,100 |
| 2012/10/04 | 1,754 | 1,779 | 1,750 | 1,779 | +26 | +1.5% | 11,500 |
| 2012/10/03 | 1,756 | 1,767 | 1,741 | 1,753 | -3 | -0.2% | 6,400 |
| 2012/10/02 | 1,773 | 1,773 | 1,742 | 1,756 | -16 | -0.9% | 10,800 |
| 2012/10/01 | 1,750 | 1,772 | 1,738 | 1,772 | +22 | +1.3% | 7,600 |
| 2012/09/28 | 1,761 | 1,770 | 1,725 | 1,750 | -11 | -0.6% | 13,100 |
| 2012/09/27 | 1,746 | 1,768 | 1,746 | 1,761 | +15 | +0.9% | 11,200 |
| 2012/09/26 | 1,750 | 1,760 | 1,736 | 1,746 | -77 | -4.2% | 67,700 |
| 2012/09/25 | 1,833 | 1,833 | 1,817 | 1,823 | -9 | -0.5% | 36,600 |
| 2012/09/24 | 1,830 | 1,835 | 1,828 | 1,832 | +4 | +0.2% | 17,000 |
| 2012/09/21 | 1,829 | 1,834 | 1,825 | 1,828 | +15 | +0.8% | 15,200 |
| 2012/09/20 | 1,812 | 1,845 | 1,812 | 1,813 | -18 | -1% | 17,100 |
| 2012/09/19 | 1,830 | 1,846 | 1,830 | 1,831 | -28 | -1.5% | 26,300 |
| 2012/09/18 | 1,901 | 1,930 | 1,858 | 1,859 | -2 | -0.1% | 21,600 |
| 2012/09/14 | 1,841 | 1,875 | 1,839 | 1,861 | +21 | +1.1% | 24,300 |
| 2012/09/13 | 1,830 | 1,848 | 1,828 | 1,840 | +6 | +0.3% | 14,600 |
| 2012/09/12 | 1,811 | 1,841 | 1,811 | 1,834 | +25 | +1.4% | 15,400 |
| 2012/09/11 | 1,794 | 1,810 | 1,794 | 1,809 | +9 | +0.5% | 8,900 |
| 2012/09/10 | 1,795 | 1,800 | 1,795 | 1,800 | +5 | +0.3% | 6,900 |
| 2012/09/07 | 1,796 | 1,799 | 1,794 | 1,795 | -3 | -0.2% | 10,500 |
| 2012/09/06 | 1,799 | 1,799 | 1,782 | 1,798 | -2 | -0.1% | 11,300 |
| 2012/09/05 | 1,755 | 1,800 | 1,746 | 1,800 | +62 | +3.6% | 15,000 |
| 2012/09/04 | 1,757 | 1,768 | 1,737 | 1,738 | -24 | -1.4% | 17,000 |
| 2012/09/03 | 1,790 | 1,798 | 1,762 | 1,762 | -31 | -1.7% | 15,200 |
| 2012/08/31 | 1,790 | 1,820 | 1,790 | 1,793 | -17 | -0.9% | 7,700 |
| 2012/08/30 | 1,808 | 1,810 | 1,802 | 1,810 | ±0 | ±0% | 8,900 |
| 2012/08/29 | 1,800 | 1,810 | 1,793 | 1,810 | +20 | +1.1% | 10,300 |
3051～
3100
件表示中 / 6220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 | 231,300円 | +6.0% | +7.2% | 2.68% | 20.56倍 | 2.53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 |
| 阪和興 | 478,500円 | +15.1% | +24.3% | 4.39% | 4.49倍 | 0.53倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| エネクス | 158,800円 | - | - | 3.90% | - | 1.04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 |
| 加藤産業 | 520,000円 | +3.3% | -2.1% | 2.69% | 13.70倍 | 1.04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 |
| 第一興商 | 163,800円 | +4.1% | -3.4% | 3.48% | 10.57倍 | 1.54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 |
市場注目の銘柄
チャート関連のコラム
