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 |
|---|---|---|---|---|---|---|---|
| 2012/02/21 | 1,698 | 1,699 | 1,681 | 1,682 | -2 | -0.1% | 2,900 |
| 2012/02/20 | 1,691 | 1,699 | 1,684 | 1,684 | +6 | +0.4% | 2,900 |
| 2012/02/17 | 1,685 | 1,699 | 1,675 | 1,678 | -3 | -0.2% | 3,700 |
| 2012/02/16 | 1,677 | 1,705 | 1,677 | 1,681 | -36 | -2.1% | 7,600 |
| 2012/02/15 | 1,690 | 1,733 | 1,683 | 1,717 | +21 | +1.2% | 7,000 |
| 2012/02/14 | 1,691 | 1,700 | 1,691 | 1,696 | -2 | -0.1% | 2,300 |
| 2012/02/13 | 1,680 | 1,698 | 1,670 | 1,698 | +6 | +0.4% | 2,500 |
| 2012/02/10 | 1,735 | 1,735 | 1,676 | 1,692 | -25 | -1.5% | 3,000 |
| 2012/02/09 | 1,729 | 1,738 | 1,717 | 1,717 | -23 | -1.3% | 3,400 |
| 2012/02/08 | 1,695 | 1,740 | 1,691 | 1,740 | +43 | +2.5% | 7,300 |
| 2012/02/07 | 1,661 | 1,698 | 1,661 | 1,697 | +7 | +0.4% | 5,400 |
| 2012/02/06 | 1,657 | 1,690 | 1,657 | 1,690 | +7 | +0.4% | 4,400 |
| 2012/02/03 | 1,685 | 1,688 | 1,680 | 1,683 | -2 | -0.1% | 3,200 |
| 2012/02/02 | 1,652 | 1,698 | 1,632 | 1,685 | +33 | +2% | 7,700 |
| 2012/02/01 | 1,600 | 1,656 | 1,600 | 1,652 | +19 | +1.2% | 9,000 |
| 2012/01/31 | 1,648 | 1,650 | 1,628 | 1,633 | ±0 | ±0% | 2,600 |
| 2012/01/30 | 1,624 | 1,635 | 1,624 | 1,633 | +9 | +0.6% | 1,400 |
| 2012/01/27 | 1,654 | 1,654 | 1,624 | 1,624 | -30 | -1.8% | 2,000 |
| 2012/01/26 | 1,653 | 1,656 | 1,653 | 1,654 | +1 | +0.1% | 3,200 |
| 2012/01/25 | 1,626 | 1,653 | 1,626 | 1,653 | +28 | +1.7% | 6,300 |
| 2012/01/24 | 1,639 | 1,647 | 1,620 | 1,625 | -9 | -0.6% | 2,400 |
| 2012/01/23 | 1,623 | 1,641 | 1,623 | 1,634 | +11 | +0.7% | 3,700 |
| 2012/01/20 | 1,596 | 1,623 | 1,596 | 1,623 | +45 | +2.9% | 7,900 |
| 2012/01/19 | 1,597 | 1,597 | 1,577 | 1,578 | -4 | -0.3% | 2,500 |
| 2012/01/18 | 1,570 | 1,582 | 1,565 | 1,582 | +12 | +0.8% | 2,900 |
| 2012/01/17 | 1,556 | 1,570 | 1,556 | 1,570 | +11 | +0.7% | 1,000 |
| 2012/01/16 | 1,579 | 1,579 | 1,559 | 1,559 | +4 | +0.3% | 900 |
| 2012/01/13 | 1,556 | 1,578 | 1,555 | 1,555 | +2 | +0.1% | 3,200 |
| 2012/01/12 | 1,580 | 1,580 | 1,553 | 1,553 | -27 | -1.7% | 4,700 |
| 2012/01/11 | 1,600 | 1,600 | 1,577 | 1,580 | -1 | -0.1% | 1,600 |
| 2012/01/10 | 1,600 | 1,610 | 1,580 | 1,581 | +10 | +0.6% | 5,700 |
| 2012/01/06 | 1,600 | 1,600 | 1,561 | 1,571 | -2 | -0.1% | 3,200 |
| 2012/01/05 | 1,600 | 1,600 | 1,570 | 1,573 | -25 | -1.6% | 3,900 |
| 2012/01/04 | 1,580 | 1,599 | 1,554 | 1,598 | +34 | +2.2% | 6,100 |
| 2011/12/30 | 1,548 | 1,564 | 1,546 | 1,564 | +16 | +1% | 1,400 |
| 2011/12/29 | 1,540 | 1,566 | 1,540 | 1,548 | -3 | -0.2% | 3,900 |
| 2011/12/28 | 1,562 | 1,564 | 1,547 | 1,551 | -11 | -0.7% | 2,000 |
| 2011/12/27 | 1,550 | 1,562 | 1,550 | 1,562 | +14 | +0.9% | 1,200 |
| 2011/12/26 | 1,551 | 1,557 | 1,543 | 1,548 | -2 | -0.1% | 2,600 |
| 2011/12/22 | 1,554 | 1,560 | 1,550 | 1,550 | -4 | -0.3% | 2,600 |
| 2011/12/21 | 1,551 | 1,554 | 1,551 | 1,554 | ±0 | ±0% | 1,000 |
| 2011/12/20 | 1,545 | 1,554 | 1,544 | 1,554 | +10 | +0.6% | 1,400 |
| 2011/12/19 | 1,548 | 1,555 | 1,541 | 1,544 | -1 | -0.1% | 3,900 |
| 2011/12/16 | 1,543 | 1,558 | 1,543 | 1,545 | -11 | -0.7% | 5,800 |
| 2011/12/15 | 1,573 | 1,573 | 1,549 | 1,556 | -18 | -1.1% | 2,200 |
| 2011/12/14 | 1,570 | 1,574 | 1,570 | 1,574 | -1 | -0.1% | 1,200 |
| 2011/12/13 | 1,545 | 1,579 | 1,544 | 1,575 | +9 | +0.6% | 2,500 |
| 2011/12/12 | 1,555 | 1,579 | 1,551 | 1,566 | +11 | +0.7% | 3,300 |
| 2011/12/09 | 1,550 | 1,563 | 1,550 | 1,555 | -1 | -0.1% | 22,800 |
| 2011/12/08 | 1,571 | 1,594 | 1,550 | 1,556 | -15 | -1% | 6,200 |
3251～
3300
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
