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 |
|---|---|---|---|---|---|---|---|
| 2012/10/03 | 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 |
| 2012/08/28 | 1,795 | 1,800 | 1,785 | 1,790 | +3 | +0.2% | 8,200 |
| 2012/08/27 | 1,784 | 1,804 | 1,784 | 1,787 | -4 | -0.2% | 7,800 |
| 2012/08/24 | 1,788 | 1,800 | 1,787 | 1,791 | +4 | +0.2% | 5,600 |
| 2012/08/23 | 1,787 | 1,789 | 1,769 | 1,787 | ±0 | ±0% | 4,300 |
| 2012/08/22 | 1,777 | 1,787 | 1,760 | 1,787 | +10 | +0.6% | 4,900 |
| 2012/08/21 | 1,757 | 1,789 | 1,757 | 1,777 | +12 | +0.7% | 8,000 |
| 2012/08/20 | 1,785 | 1,785 | 1,755 | 1,765 | -28 | -1.6% | 8,600 |
| 2012/08/17 | 1,807 | 1,810 | 1,780 | 1,793 | -14 | -0.8% | 11,500 |
| 2012/08/16 | 1,779 | 1,807 | 1,773 | 1,807 | +37 | +2.1% | 8,500 |
| 2012/08/15 | 1,768 | 1,770 | 1,751 | 1,770 | +2 | +0.1% | 3,300 |
| 2012/08/14 | 1,758 | 1,768 | 1,748 | 1,768 | +26 | +1.5% | 4,400 |
| 2012/08/13 | 1,740 | 1,742 | 1,730 | 1,742 | -8 | -0.5% | 3,700 |
| 2012/08/10 | 1,752 | 1,752 | 1,740 | 1,750 | -2 | -0.1% | 3,500 |
| 2012/08/09 | 1,758 | 1,760 | 1,726 | 1,752 | -5 | -0.3% | 9,000 |
| 2012/08/08 | 1,751 | 1,763 | 1,723 | 1,757 | +23 | +1.3% | 7,400 |
| 2012/08/07 | 1,740 | 1,746 | 1,734 | 1,734 | +7 | +0.4% | 3,400 |
| 2012/08/06 | 1,730 | 1,730 | 1,715 | 1,727 | +1 | +0.1% | 8,200 |
| 2012/08/03 | 1,727 | 1,733 | 1,717 | 1,726 | -4 | -0.2% | 9,800 |
| 2012/08/02 | 1,749 | 1,749 | 1,730 | 1,730 | -19 | -1.1% | 5,600 |
| 2012/08/01 | 1,692 | 1,749 | 1,670 | 1,749 | +65 | +3.9% | 20,800 |
| 2012/07/31 | 1,673 | 1,684 | 1,671 | 1,684 | +11 | +0.7% | 3,000 |
| 2012/07/30 | 1,669 | 1,673 | 1,655 | 1,673 | +12 | +0.7% | 4,000 |
| 2012/07/27 | 1,652 | 1,667 | 1,652 | 1,661 | +11 | +0.7% | 5,300 |
| 2012/07/26 | 1,650 | 1,650 | 1,636 | 1,650 | +17 | +1% | 4,500 |
| 2012/07/25 | 1,628 | 1,643 | 1,612 | 1,633 | +5 | +0.3% | 16,500 |
3151～
3200
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 | 255,500円 | +8.2% | +5.1% | 2.47% | 20.93倍 | 2.75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 | 580,000円 | +3.3% | -2.1% | 2.41% | 15.18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 | 214,800円 | -5.6% | -6.6% | 3.07% | 9.71倍 | 1.07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 | 307,500円 | +4.8% | +4.8% | 5.04% | 13.91倍 | 1.60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
