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 |
|---|---|---|---|---|---|---|---|
| 2011/05/10 | 1,659 | 1,672 | 1,659 | 1,668 | -9 | -0.5% | 2,000 |
| 2011/05/09 | 1,674 | 1,677 | 1,658 | 1,677 | +3 | +0.2% | 1,800 |
| 2011/05/06 | 1,666 | 1,674 | 1,644 | 1,674 | +8 | +0.5% | 6,200 |
| 2011/05/02 | 1,672 | 1,677 | 1,650 | 1,666 | +26 | +1.6% | 3,400 |
| 2011/04/28 | 1,616 | 1,648 | 1,616 | 1,640 | +24 | +1.5% | 6,200 |
| 2011/04/27 | 1,614 | 1,630 | 1,614 | 1,616 | -8 | -0.5% | 4,000 |
| 2011/04/26 | 1,641 | 1,662 | 1,605 | 1,624 | -34 | -2.1% | 8,800 |
| 2011/04/25 | 1,634 | 1,680 | 1,634 | 1,658 | +24 | +1.5% | 2,900 |
| 2011/04/22 | 1,647 | 1,647 | 1,624 | 1,634 | -1 | -0.1% | 4,900 |
| 2011/04/21 | 1,641 | 1,659 | 1,635 | 1,635 | -4 | -0.2% | 4,600 |
| 2011/04/20 | 1,642 | 1,654 | 1,636 | 1,639 | -18 | -1.1% | 3,900 |
| 2011/04/19 | 1,637 | 1,677 | 1,637 | 1,657 | -3 | -0.2% | 4,200 |
| 2011/04/18 | 1,638 | 1,679 | 1,638 | 1,660 | +3 | +0.2% | 6,600 |
| 2011/04/15 | 1,663 | 1,680 | 1,647 | 1,657 | +16 | +1% | 3,400 |
| 2011/04/14 | 1,633 | 1,673 | 1,632 | 1,641 | ±0 | ±0% | 3,900 |
| 2011/04/13 | 1,644 | 1,694 | 1,640 | 1,641 | -3 | -0.2% | 3,600 |
| 2011/04/12 | 1,641 | 1,662 | 1,640 | 1,644 | -34 | -2% | 5,300 |
| 2011/04/11 | 1,672 | 1,706 | 1,661 | 1,678 | +29 | +1.8% | 4,500 |
| 2011/04/08 | 1,635 | 1,667 | 1,632 | 1,649 | -7 | -0.4% | 6,900 |
| 2011/04/07 | 1,676 | 1,688 | 1,638 | 1,656 | +13 | +0.8% | 4,600 |
| 2011/04/06 | 1,671 | 1,676 | 1,631 | 1,643 | -40 | -2.4% | 9,900 |
| 2011/04/05 | 1,705 | 1,710 | 1,662 | 1,683 | -50 | -2.9% | 18,900 |
| 2011/04/04 | 1,702 | 1,744 | 1,702 | 1,733 | +3 | +0.2% | 11,400 |
| 2011/04/01 | 1,750 | 1,750 | 1,724 | 1,730 | -25 | -1.4% | 15,400 |
| 2011/03/31 | 1,758 | 1,765 | 1,708 | 1,755 | -5 | -0.3% | 14,500 |
| 2011/03/30 | 1,744 | 1,762 | 1,725 | 1,760 | +10 | +0.6% | 14,100 |
| 2011/03/29 | 1,744 | 1,773 | 1,730 | 1,750 | -25 | -1.4% | 15,300 |
| 2011/03/28 | 1,765 | 1,775 | 1,730 | 1,775 | +6 | +0.3% | 10,700 |
| 2011/03/25 | 1,840 | 1,842 | 1,758 | 1,769 | -71 | -3.9% | 15,700 |
| 2011/03/24 | 1,849 | 1,878 | 1,840 | 1,840 | -8 | -0.4% | 13,800 |
| 2011/03/23 | 1,861 | 1,896 | 1,824 | 1,848 | -13 | -0.7% | 29,200 |
| 2011/03/22 | 1,817 | 1,874 | 1,817 | 1,861 | +84 | +4.7% | 26,300 |
| 2011/03/18 | 1,704 | 1,795 | 1,704 | 1,777 | +83 | +4.9% | 19,000 |
| 2011/03/17 | 1,610 | 1,722 | 1,580 | 1,694 | +79 | +4.9% | 25,100 |
| 2011/03/16 | 1,519 | 1,643 | 1,518 | 1,615 | -24 | -1.5% | 47,300 |
| 2011/03/15 | 1,608 | 1,645 | 1,560 | 1,639 | -49 | -2.9% | 35,200 |
| 2011/03/14 | 1,520 | 1,752 | 1,520 | 1,688 | -112 | -6.2% | 16,200 |
| 2011/03/11 | 1,800 | 1,824 | 1,722 | 1,800 | -55 | -3% | 43,400 |
| 2011/03/10 | 1,870 | 1,885 | 1,850 | 1,855 | -15 | -0.8% | 12,300 |
| 2011/03/09 | 1,855 | 1,900 | 1,855 | 1,870 | +15 | +0.8% | 12,400 |
| 2011/03/08 | 1,845 | 1,883 | 1,845 | 1,855 | +10 | +0.5% | 10,600 |
| 2011/03/07 | 1,895 | 1,895 | 1,845 | 1,845 | -47 | -2.5% | 8,500 |
| 2011/03/04 | 1,899 | 1,900 | 1,880 | 1,892 | +26 | +1.4% | 7,900 |
| 2011/03/03 | 1,835 | 1,894 | 1,830 | 1,866 | +32 | +1.7% | 11,500 |
| 2011/03/02 | 1,880 | 1,917 | 1,834 | 1,834 | -54 | -2.9% | 15,500 |
| 2011/03/01 | 1,885 | 1,920 | 1,884 | 1,888 | +18 | +1% | 7,800 |
| 2011/02/28 | 1,862 | 1,915 | 1,840 | 1,870 | +10 | +0.5% | 14,300 |
| 2011/02/25 | 1,869 | 1,869 | 1,840 | 1,860 | -9 | -0.5% | 6,000 |
| 2011/02/24 | 1,909 | 1,909 | 1,855 | 1,869 | -26 | -1.4% | 10,900 |
| 2011/02/23 | 1,915 | 1,922 | 1,895 | 1,895 | -20 | -1% | 8,700 |
3501～
3550
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
