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 |
|---|---|---|---|---|---|---|---|
| 2012/05/07 | 1,690 | 1,743 | 1,690 | 1,743 | +13 | +0.8% | 5,500 |
| 2012/05/02 | 1,720 | 1,740 | 1,715 | 1,730 | +4 | +0.2% | 5,300 |
| 2012/05/01 | 1,758 | 1,758 | 1,717 | 1,726 | -32 | -1.8% | 3,400 |
| 2012/04/27 | 1,781 | 1,790 | 1,757 | 1,758 | -15 | -0.8% | 5,500 |
| 2012/04/26 | 1,777 | 1,788 | 1,762 | 1,773 | +3 | +0.2% | 6,200 |
| 2012/04/25 | 1,770 | 1,776 | 1,754 | 1,770 | +23 | +1.3% | 2,300 |
| 2012/04/24 | 1,746 | 1,748 | 1,722 | 1,747 | +1 | +0.1% | 2,700 |
| 2012/04/23 | 1,715 | 1,747 | 1,715 | 1,746 | +31 | +1.8% | 3,300 |
| 2012/04/20 | 1,702 | 1,728 | 1,702 | 1,715 | +3 | +0.2% | 2,700 |
| 2012/04/19 | 1,722 | 1,734 | 1,712 | 1,712 | -9 | -0.5% | 4,100 |
| 2012/04/18 | 1,688 | 1,748 | 1,688 | 1,721 | +51 | +3.1% | 7,200 |
| 2012/04/17 | 1,677 | 1,697 | 1,668 | 1,670 | -8 | -0.5% | 3,100 |
| 2012/04/16 | 1,675 | 1,690 | 1,675 | 1,678 | -16 | -0.9% | 4,200 |
| 2012/04/13 | 1,662 | 1,694 | 1,651 | 1,694 | +23 | +1.4% | 13,900 |
| 2012/04/12 | 1,672 | 1,688 | 1,658 | 1,671 | +4 | +0.2% | 12,400 |
| 2012/04/11 | 1,687 | 1,701 | 1,667 | 1,667 | -30 | -1.8% | 8,000 |
| 2012/04/10 | 1,695 | 1,728 | 1,687 | 1,697 | +2 | +0.1% | 5,100 |
| 2012/04/09 | 1,704 | 1,711 | 1,694 | 1,695 | -30 | -1.7% | 5,900 |
| 2012/04/06 | 1,723 | 1,730 | 1,699 | 1,725 | -31 | -1.8% | 10,400 |
| 2012/04/05 | 1,750 | 1,776 | 1,750 | 1,756 | -21 | -1.2% | 5,200 |
| 2012/04/04 | 1,769 | 1,800 | 1,765 | 1,777 | +8 | +0.5% | 7,600 |
| 2012/04/03 | 1,780 | 1,799 | 1,768 | 1,769 | -25 | -1.4% | 6,200 |
| 2012/04/02 | 1,800 | 1,820 | 1,750 | 1,794 | -41 | -2.2% | 8,300 |
| 2012/03/30 | 1,860 | 1,860 | 1,833 | 1,835 | -15 | -0.8% | 2,400 |
| 2012/03/29 | 1,860 | 1,860 | 1,837 | 1,850 | +20 | +1.1% | 4,100 |
| 2012/03/28 | 1,864 | 1,900 | 1,810 | 1,830 | -113 | -5.8% | 8,800 |
| 2012/03/27 | 1,810 | 1,943 | 1,806 | 1,943 | +138 | +7.6% | 13,600 |
| 2012/03/26 | 1,804 | 1,810 | 1,799 | 1,805 | +1 | +0.1% | 11,800 |
| 2012/03/23 | 1,785 | 1,820 | 1,785 | 1,804 | +20 | +1.1% | 9,900 |
| 2012/03/22 | 1,800 | 1,820 | 1,783 | 1,784 | ±0 | ±0% | 8,800 |
| 2012/03/21 | 1,783 | 1,830 | 1,783 | 1,784 | -27 | -1.5% | 5,400 |
| 2012/03/19 | 1,826 | 1,834 | 1,798 | 1,811 | -26 | -1.4% | 3,200 |
| 2012/03/16 | 1,830 | 1,837 | 1,820 | 1,837 | +7 | +0.4% | 5,200 |
| 2012/03/15 | 1,830 | 1,840 | 1,815 | 1,830 | ±0 | ±0% | 9,300 |
| 2012/03/14 | 1,824 | 1,845 | 1,815 | 1,830 | +19 | +1% | 7,200 |
| 2012/03/13 | 1,818 | 1,818 | 1,800 | 1,811 | -29 | -1.6% | 2,400 |
| 2012/03/12 | 1,845 | 1,847 | 1,834 | 1,840 | -5 | -0.3% | 1,900 |
| 2012/03/09 | 1,835 | 1,845 | 1,798 | 1,845 | +70 | +3.9% | 25,300 |
| 2012/03/08 | 1,773 | 1,792 | 1,763 | 1,775 | +5 | +0.3% | 3,700 |
| 2012/03/07 | 1,735 | 1,770 | 1,735 | 1,770 | +15 | +0.9% | 3,900 |
| 2012/03/06 | 1,758 | 1,758 | 1,748 | 1,755 | +10 | +0.6% | 4,100 |
| 2012/03/05 | 1,759 | 1,770 | 1,734 | 1,745 | -14 | -0.8% | 6,400 |
| 2012/03/02 | 1,759 | 1,773 | 1,754 | 1,759 | ±0 | ±0% | 3,400 |
| 2012/03/01 | 1,775 | 1,776 | 1,735 | 1,759 | ±0 | ±0% | 4,300 |
| 2012/02/29 | 1,775 | 1,775 | 1,748 | 1,759 | +12 | +0.7% | 4,100 |
| 2012/02/28 | 1,779 | 1,779 | 1,745 | 1,747 | -32 | -1.8% | 6,400 |
| 2012/02/27 | 1,722 | 1,811 | 1,720 | 1,779 | +57 | +3.3% | 10,700 |
| 2012/02/24 | 1,740 | 1,740 | 1,717 | 1,722 | +24 | +1.4% | 4,300 |
| 2012/02/23 | 1,714 | 1,728 | 1,698 | 1,698 | -13 | -0.8% | 6,600 |
| 2012/02/22 | 1,715 | 1,715 | 1,678 | 1,711 | +29 | +1.7% | 7,400 |
3201～
3250
件表示中 / 6240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 | 238,500円 | +8.2% | +5.1% | 2.64% | 19.53倍 | 2.57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 |
| シップＨＤ | 187,200円 | +3.2% | +1.8% | 3.21% | 11.40倍 | 1.18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 |
| 加藤産業 | 535,000円 | +3.3% | -2.1% | 2.62% | 14.09倍 | 1.05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 |
| 稲畑産 | 315,000円 | +3.8% | -2.4% | 4.06% | 8.73倍 | 0.82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 |
| 第一興商 | 155,700円 | +6.3% | +2.2% | 3.66% | 12.47倍 | 1.39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
