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 |
|---|---|---|---|---|---|---|---|
| 2012/07/24 | 1,600 | 1,637 | 1,600 | 1,628 | +15 | +0.9% | 9,500 |
| 2012/07/23 | 1,628 | 1,638 | 1,613 | 1,613 | -20 | -1.2% | 12,500 |
| 2012/07/20 | 1,629 | 1,644 | 1,626 | 1,633 | -14 | -0.9% | 8,800 |
| 2012/07/19 | 1,633 | 1,652 | 1,633 | 1,647 | +12 | +0.7% | 7,600 |
| 2012/07/18 | 1,641 | 1,642 | 1,632 | 1,635 | -6 | -0.4% | 4,200 |
| 2012/07/17 | 1,669 | 1,669 | 1,635 | 1,641 | +1 | +0.1% | 5,700 |
| 2012/07/13 | 1,650 | 1,658 | 1,639 | 1,640 | -16 | -1% | 8,800 |
| 2012/07/12 | 1,655 | 1,658 | 1,646 | 1,656 | ±0 | ±0% | 4,800 |
| 2012/07/11 | 1,669 | 1,669 | 1,656 | 1,656 | -13 | -0.8% | 4,900 |
| 2012/07/10 | 1,669 | 1,676 | 1,668 | 1,669 | +9 | +0.5% | 9,300 |
| 2012/07/09 | 1,653 | 1,667 | 1,653 | 1,660 | +8 | +0.5% | 7,000 |
| 2012/07/06 | 1,650 | 1,675 | 1,650 | 1,652 | +6 | +0.4% | 5,800 |
| 2012/07/05 | 1,668 | 1,671 | 1,643 | 1,646 | -22 | -1.3% | 13,200 |
| 2012/07/04 | 1,657 | 1,673 | 1,654 | 1,668 | +14 | +0.8% | 10,300 |
| 2012/07/03 | 1,634 | 1,655 | 1,626 | 1,654 | +33 | +2% | 10,400 |
| 2012/07/02 | 1,598 | 1,628 | 1,597 | 1,621 | +28 | +1.8% | 39,100 |
| 2012/06/29 | 1,591 | 1,598 | 1,578 | 1,593 | -3 | -0.2% | 14,900 |
| 2012/06/28 | 1,576 | 1,596 | 1,572 | 1,596 | +17 | +1.1% | 12,700 |
| 2012/06/27 | 1,577 | 1,584 | 1,567 | 1,579 | +3 | +0.2% | 9,900 |
| 2012/06/26 | 1,568 | 1,586 | 1,550 | 1,576 | +8 | +0.5% | 19,800 |
| 2012/06/25 | 1,575 | 1,580 | 1,568 | 1,568 | -5 | -0.3% | 11,300 |
| 2012/06/22 | 1,577 | 1,594 | 1,567 | 1,573 | -4 | -0.3% | 13,300 |
| 2012/06/21 | 1,575 | 1,585 | 1,569 | 1,577 | +12 | +0.8% | 10,400 |
| 2012/06/20 | 1,570 | 1,573 | 1,560 | 1,565 | +19 | +1.2% | 4,500 |
| 2012/06/19 | 1,542 | 1,566 | 1,539 | 1,546 | +22 | +1.4% | 7,900 |
| 2012/06/18 | 1,540 | 1,549 | 1,523 | 1,524 | +4 | +0.3% | 7,000 |
| 2012/06/15 | 1,549 | 1,549 | 1,520 | 1,520 | -19 | -1.2% | 8,200 |
| 2012/06/14 | 1,546 | 1,549 | 1,531 | 1,539 | -7 | -0.5% | 9,000 |
| 2012/06/13 | 1,528 | 1,565 | 1,528 | 1,546 | +18 | +1.2% | 19,900 |
| 2012/06/12 | 1,510 | 1,528 | 1,501 | 1,528 | +16 | +1.1% | 16,000 |
| 2012/06/11 | 1,525 | 1,530 | 1,511 | 1,512 | -1 | -0.1% | 16,100 |
| 2012/06/08 | 1,524 | 1,524 | 1,489 | 1,513 | -3 | -0.2% | 25,400 |
| 2012/06/07 | 1,498 | 1,516 | 1,484 | 1,516 | +39 | +2.6% | 18,000 |
| 2012/06/06 | 1,456 | 1,489 | 1,456 | 1,477 | +31 | +2.1% | 23,300 |
| 2012/06/05 | 1,430 | 1,450 | 1,425 | 1,446 | +21 | +1.5% | 17,000 |
| 2012/06/04 | 1,401 | 1,429 | 1,397 | 1,425 | +23 | +1.6% | 30,100 |
| 2012/06/01 | 1,419 | 1,421 | 1,392 | 1,402 | +2 | +0.1% | 32,000 |
| 2012/05/31 | 1,466 | 1,478 | 1,379 | 1,400 | -87 | -5.9% | 171,800 |
| 2012/05/30 | 1,500 | 1,508 | 1,465 | 1,487 | +11 | +0.7% | 36,500 |
| 2012/05/29 | 1,463 | 1,486 | 1,458 | 1,476 | +13 | +0.9% | 17,100 |
| 2012/05/28 | 1,478 | 1,479 | 1,460 | 1,463 | -11 | -0.7% | 11,900 |
| 2012/05/25 | 1,492 | 1,492 | 1,471 | 1,474 | -8 | -0.5% | 11,500 |
| 2012/05/24 | 1,478 | 1,489 | 1,471 | 1,482 | +11 | +0.7% | 13,900 |
| 2012/05/23 | 1,517 | 1,523 | 1,470 | 1,471 | -48 | -3.2% | 38,300 |
| 2012/05/22 | 1,529 | 1,543 | 1,515 | 1,519 | -9 | -0.6% | 13,800 |
| 2012/05/21 | 1,545 | 1,548 | 1,511 | 1,528 | +11 | +0.7% | 14,100 |
| 2012/05/18 | 1,517 | 1,520 | 1,493 | 1,517 | -3 | -0.2% | 33,000 |
| 2012/05/17 | 1,578 | 1,579 | 1,511 | 1,520 | -58 | -3.7% | 48,000 |
| 2012/05/16 | 1,626 | 1,677 | 1,564 | 1,578 | -44 | -2.7% | 21,000 |
| 2012/05/15 | 1,637 | 1,655 | 1,609 | 1,622 | -48 | -2.9% | 7,300 |
3201～
3250
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
