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 |
|---|---|---|---|---|---|---|---|
| 2013/03/05 | 1,931 | 1,944 | 1,931 | 1,940 | +9 | +0.5% | 5,300 |
| 2013/03/04 | 1,937 | 1,942 | 1,931 | 1,931 | +6 | +0.3% | 4,400 |
| 2013/03/01 | 1,910 | 1,931 | 1,910 | 1,925 | -6 | -0.3% | 6,700 |
| 2013/02/28 | 1,885 | 1,931 | 1,885 | 1,931 | +48 | +2.5% | 7,400 |
| 2013/02/27 | 1,888 | 1,900 | 1,883 | 1,883 | -5 | -0.3% | 5,000 |
| 2013/02/26 | 1,890 | 1,894 | 1,878 | 1,888 | -2 | -0.1% | 9,400 |
| 2013/02/25 | 1,880 | 1,896 | 1,880 | 1,890 | +12 | +0.6% | 6,200 |
| 2013/02/22 | 1,862 | 1,899 | 1,861 | 1,878 | -7 | -0.4% | 8,400 |
| 2013/02/21 | 1,906 | 1,912 | 1,885 | 1,885 | -24 | -1.3% | 7,100 |
| 2013/02/20 | 1,885 | 1,909 | 1,885 | 1,909 | +46 | +2.5% | 15,100 |
| 2013/02/19 | 1,859 | 1,883 | 1,859 | 1,863 | -10 | -0.5% | 4,900 |
| 2013/02/18 | 1,855 | 1,883 | 1,848 | 1,873 | +31 | +1.7% | 5,900 |
| 2013/02/15 | 1,850 | 1,852 | 1,837 | 1,842 | -1 | -0.1% | 8,400 |
| 2013/02/14 | 1,841 | 1,862 | 1,840 | 1,843 | -11 | -0.6% | 6,500 |
| 2013/02/13 | 1,859 | 1,865 | 1,848 | 1,854 | -13 | -0.7% | 7,500 |
| 2013/02/12 | 1,852 | 1,880 | 1,852 | 1,867 | +15 | +0.8% | 7,700 |
| 2013/02/08 | 1,850 | 1,855 | 1,850 | 1,852 | ±0 | ±0% | 5,100 |
| 2013/02/07 | 1,870 | 1,870 | 1,850 | 1,852 | -13 | -0.7% | 9,100 |
| 2013/02/06 | 1,894 | 1,894 | 1,857 | 1,865 | +11 | +0.6% | 5,200 |
| 2013/02/05 | 1,865 | 1,871 | 1,851 | 1,854 | -18 | -1% | 5,500 |
| 2013/02/04 | 1,870 | 1,875 | 1,860 | 1,872 | +5 | +0.3% | 7,900 |
| 2013/02/01 | 1,866 | 1,875 | 1,860 | 1,867 | +15 | +0.8% | 2,900 |
| 2013/01/31 | 1,870 | 1,871 | 1,850 | 1,852 | -20 | -1.1% | 6,200 |
| 2013/01/30 | 1,868 | 1,872 | 1,864 | 1,872 | +23 | +1.2% | 5,700 |
| 2013/01/29 | 1,851 | 1,859 | 1,845 | 1,849 | -5 | -0.3% | 7,000 |
| 2013/01/28 | 1,880 | 1,883 | 1,853 | 1,854 | -18 | -1% | 5,200 |
| 2013/01/25 | 1,870 | 1,876 | 1,850 | 1,872 | +13 | +0.7% | 13,600 |
| 2013/01/24 | 1,855 | 1,868 | 1,845 | 1,859 | -5 | -0.3% | 23,700 |
| 2013/01/23 | 1,840 | 1,870 | 1,840 | 1,864 | +18 | +1% | 5,400 |
| 2013/01/22 | 1,851 | 1,871 | 1,842 | 1,846 | -8 | -0.4% | 5,900 |
| 2013/01/21 | 1,851 | 1,859 | 1,848 | 1,854 | +9 | +0.5% | 6,800 |
| 2013/01/18 | 1,850 | 1,872 | 1,840 | 1,845 | +3 | +0.2% | 8,900 |
| 2013/01/17 | 1,856 | 1,870 | 1,840 | 1,842 | -14 | -0.8% | 9,700 |
| 2013/01/16 | 1,865 | 1,870 | 1,850 | 1,856 | +14 | +0.8% | 4,800 |
| 2013/01/15 | 1,860 | 1,869 | 1,840 | 1,842 | -3 | -0.2% | 8,800 |
| 2013/01/11 | 1,825 | 1,850 | 1,823 | 1,845 | +21 | +1.2% | 6,600 |
| 2013/01/10 | 1,825 | 1,835 | 1,815 | 1,824 | +12 | +0.7% | 6,900 |
| 2013/01/09 | 1,800 | 1,821 | 1,800 | 1,812 | +11 | +0.6% | 4,000 |
| 2013/01/08 | 1,810 | 1,810 | 1,800 | 1,801 | -8 | -0.4% | 4,100 |
| 2013/01/07 | 1,820 | 1,823 | 1,800 | 1,809 | -5 | -0.3% | 5,100 |
| 2013/01/04 | 1,820 | 1,824 | 1,807 | 1,814 | +12 | +0.7% | 8,100 |
| 2012/12/28 | 1,792 | 1,807 | 1,791 | 1,802 | +2 | +0.1% | 5,500 |
| 2012/12/27 | 1,801 | 1,801 | 1,788 | 1,800 | ±0 | ±0% | 8,400 |
| 2012/12/26 | 1,815 | 1,815 | 1,798 | 1,800 | -4 | -0.2% | 5,500 |
| 2012/12/25 | 1,796 | 1,812 | 1,794 | 1,804 | +10 | +0.6% | 11,000 |
| 2012/12/21 | 1,777 | 1,794 | 1,773 | 1,794 | +20 | +1.1% | 4,500 |
| 2012/12/20 | 1,778 | 1,798 | 1,762 | 1,774 | +7 | +0.4% | 6,900 |
| 2012/12/19 | 1,761 | 1,777 | 1,761 | 1,767 | +6 | +0.3% | 3,900 |
| 2012/12/18 | 1,740 | 1,774 | 1,740 | 1,761 | +8 | +0.5% | 3,500 |
| 2012/12/17 | 1,734 | 1,767 | 1,734 | 1,753 | +24 | +1.4% | 5,400 |
3051～
3100
件表示中 / 6295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 | 250,500円 | +8.2% | +5.1% | 2.51% | 20.52倍 | 2.70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 | 1.14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 | 211,100円 | -5.6% | -6.6% | 3.13% | 9.54倍 | 1.05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 | 344,000円 | +3.8% | -2.4% | 3.72% | 9.42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 | 306,000円 | +4.8% | +4.8% | 5.07% | 13.84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
