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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2011/12/07 | 1,562 | 1,606 | 1,551 | 1,571 | +9 | +0.6% | 4,900 |
| 2011/12/06 | 1,601 | 1,614 | 1,562 | 1,562 | -38 | -2.4% | 10,100 |
| 2011/12/05 | 1,577 | 1,600 | 1,577 | 1,600 | +23 | +1.5% | 4,600 |
| 2011/12/02 | 1,567 | 1,577 | 1,560 | 1,577 | +10 | +0.6% | 1,600 |
| 2011/12/01 | 1,576 | 1,586 | 1,551 | 1,567 | -9 | -0.6% | 5,100 |
| 2011/11/30 | 1,574 | 1,587 | 1,540 | 1,576 | +2 | +0.1% | 7,600 |
| 2011/11/29 | 1,538 | 1,574 | 1,500 | 1,574 | +54 | +3.6% | 7,800 |
| 2011/11/28 | 1,535 | 1,551 | 1,505 | 1,520 | +9 | +0.6% | 5,200 |
| 2011/11/25 | 1,516 | 1,523 | 1,506 | 1,511 | +5 | +0.3% | 5,700 |
| 2011/11/24 | 1,470 | 1,519 | 1,444 | 1,506 | -44 | -2.8% | 10,900 |
| 2011/11/22 | 1,537 | 1,551 | 1,536 | 1,550 | -4 | -0.3% | 5,300 |
| 2011/11/21 | 1,554 | 1,561 | 1,549 | 1,554 | ±0 | ±0% | 4,700 |
| 2011/11/18 | 1,575 | 1,575 | 1,550 | 1,554 | -21 | -1.3% | 12,800 |
| 2011/11/17 | 1,569 | 1,575 | 1,550 | 1,575 | +12 | +0.8% | 4,700 |
| 2011/11/16 | 1,550 | 1,564 | 1,545 | 1,563 | +12 | +0.8% | 3,100 |
| 2011/11/15 | 1,548 | 1,555 | 1,542 | 1,551 | +9 | +0.6% | 9,200 |
| 2011/11/14 | 1,550 | 1,550 | 1,535 | 1,542 | ±0 | ±0% | 2,500 |
| 2011/11/11 | 1,549 | 1,558 | 1,527 | 1,542 | -7 | -0.5% | 3,700 |
| 2011/11/10 | 1,525 | 1,549 | 1,511 | 1,549 | -4 | -0.3% | 3,600 |
| 2011/11/09 | 1,564 | 1,564 | 1,471 | 1,553 | +3 | +0.2% | 12,400 |
| 2011/11/08 | 1,545 | 1,564 | 1,545 | 1,550 | +5 | +0.3% | 8,300 |
| 2011/11/07 | 1,550 | 1,558 | 1,534 | 1,545 | +2 | +0.1% | 7,700 |
| 2011/11/04 | 1,525 | 1,543 | 1,510 | 1,543 | +26 | +1.7% | 5,400 |
| 2011/11/02 | 1,505 | 1,526 | 1,498 | 1,517 | +7 | +0.5% | 8,500 |
| 2011/11/01 | 1,517 | 1,527 | 1,506 | 1,510 | -1 | -0.1% | 9,800 |
| 2011/10/31 | 1,526 | 1,565 | 1,507 | 1,511 | -17 | -1.1% | 10,100 |
| 2011/10/28 | 1,565 | 1,575 | 1,528 | 1,528 | -17 | -1.1% | 8,000 |
| 2011/10/27 | 1,545 | 1,549 | 1,527 | 1,545 | +7 | +0.5% | 6,300 |
| 2011/10/26 | 1,543 | 1,543 | 1,509 | 1,538 | -5 | -0.3% | 5,300 |
| 2011/10/25 | 1,547 | 1,555 | 1,538 | 1,543 | +5 | +0.3% | 7,000 |
| 2011/10/24 | 1,535 | 1,547 | 1,520 | 1,538 | +36 | +2.4% | 5,500 |
| 2011/10/21 | 1,524 | 1,524 | 1,501 | 1,502 | -22 | -1.4% | 4,700 |
| 2011/10/20 | 1,547 | 1,547 | 1,524 | 1,524 | -21 | -1.4% | 3,700 |
| 2011/10/19 | 1,541 | 1,547 | 1,541 | 1,545 | +2 | +0.1% | 6,100 |
| 2011/10/18 | 1,560 | 1,560 | 1,543 | 1,543 | -12 | -0.8% | 6,500 |
| 2011/10/17 | 1,557 | 1,559 | 1,545 | 1,555 | +10 | +0.6% | 10,800 |
| 2011/10/14 | 1,558 | 1,571 | 1,545 | 1,545 | -26 | -1.7% | 10,300 |
| 2011/10/13 | 1,588 | 1,588 | 1,571 | 1,571 | -6 | -0.4% | 3,100 |
| 2011/10/12 | 1,583 | 1,588 | 1,570 | 1,577 | +1 | +0.1% | 8,100 |
| 2011/10/11 | 1,600 | 1,600 | 1,569 | 1,576 | +13 | +0.8% | 5,600 |
| 2011/10/07 | 1,560 | 1,578 | 1,553 | 1,563 | +3 | +0.2% | 4,100 |
| 2011/10/06 | 1,551 | 1,567 | 1,546 | 1,560 | +9 | +0.6% | 8,800 |
| 2011/10/05 | 1,565 | 1,565 | 1,546 | 1,551 | -2 | -0.1% | 17,800 |
| 2011/10/04 | 1,570 | 1,579 | 1,541 | 1,553 | -32 | -2% | 23,400 |
| 2011/10/03 | 1,587 | 1,593 | 1,580 | 1,585 | -33 | -2% | 9,200 |
3351～
3400
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
