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 |
|---|---|---|---|---|---|---|---|
| 2011/02/21 | 1,897 | 1,913 | 1,895 | 1,913 | +18 | +0.9% | 4,800 |
| 2011/02/18 | 1,979 | 1,979 | 1,850 | 1,895 | -85 | -4.3% | 22,200 |
| 2011/02/17 | 1,881 | 1,990 | 1,881 | 1,980 | +100 | +5.3% | 18,000 |
| 2011/02/16 | 1,867 | 1,890 | 1,864 | 1,880 | +13 | +0.7% | 9,500 |
| 2011/02/15 | 1,832 | 1,873 | 1,830 | 1,867 | +35 | +1.9% | 8,000 |
| 2011/02/14 | 1,839 | 1,840 | 1,828 | 1,832 | +14 | +0.8% | 3,200 |
| 2011/02/10 | 1,800 | 1,820 | 1,798 | 1,818 | +18 | +1% | 6,300 |
| 2011/02/09 | 1,797 | 1,800 | 1,790 | 1,800 | +3 | +0.2% | 4,200 |
| 2011/02/08 | 1,785 | 1,800 | 1,785 | 1,797 | +13 | +0.7% | 7,900 |
| 2011/02/07 | 1,782 | 1,786 | 1,772 | 1,784 | +2 | +0.1% | 4,500 |
| 2011/02/04 | 1,772 | 1,784 | 1,772 | 1,782 | +4 | +0.2% | 7,200 |
| 2011/02/03 | 1,756 | 1,778 | 1,755 | 1,778 | +23 | +1.3% | 7,000 |
| 2011/02/02 | 1,753 | 1,804 | 1,740 | 1,755 | +5 | +0.3% | 26,300 |
| 2011/02/01 | 1,745 | 1,760 | 1,726 | 1,750 | -4 | -0.2% | 24,700 |
| 2011/01/31 | 1,750 | 1,757 | 1,747 | 1,754 | +4 | +0.2% | 7,800 |
| 2011/01/28 | 1,764 | 1,764 | 1,750 | 1,750 | -14 | -0.8% | 9,300 |
| 2011/01/27 | 1,755 | 1,768 | 1,755 | 1,764 | +9 | +0.5% | 5,000 |
| 2011/01/26 | 1,768 | 1,768 | 1,755 | 1,755 | -13 | -0.7% | 5,100 |
| 2011/01/25 | 1,742 | 1,771 | 1,742 | 1,768 | +26 | +1.5% | 8,400 |
| 2011/01/24 | 1,740 | 1,748 | 1,734 | 1,742 | +22 | +1.3% | 9,600 |
| 2011/01/21 | 1,745 | 1,747 | 1,720 | 1,720 | -25 | -1.4% | 6,800 |
| 2011/01/20 | 1,740 | 1,746 | 1,736 | 1,745 | +1 | +0.1% | 5,000 |
| 2011/01/19 | 1,750 | 1,750 | 1,717 | 1,744 | -6 | -0.3% | 8,000 |
| 2011/01/18 | 1,715 | 1,750 | 1,715 | 1,750 | +35 | +2% | 6,500 |
| 2011/01/17 | 1,768 | 1,770 | 1,675 | 1,715 | -53 | -3% | 26,300 |
| 2011/01/14 | 1,735 | 1,772 | 1,735 | 1,768 | +38 | +2.2% | 12,000 |
| 2011/01/13 | 1,731 | 1,736 | 1,725 | 1,730 | +2 | +0.1% | 10,400 |
| 2011/01/12 | 1,731 | 1,740 | 1,723 | 1,728 | -3 | -0.2% | 15,400 |
| 2011/01/11 | 1,735 | 1,740 | 1,725 | 1,731 | -4 | -0.2% | 16,100 |
| 2011/01/07 | 1,750 | 1,774 | 1,735 | 1,735 | -15 | -0.9% | 11,800 |
| 2011/01/06 | 1,750 | 1,753 | 1,733 | 1,750 | ±0 | ±0% | 6,100 |
| 2011/01/05 | 1,730 | 1,750 | 1,717 | 1,750 | +20 | +1.2% | 8,500 |
| 2011/01/04 | 1,690 | 1,741 | 1,690 | 1,730 | +58 | +3.5% | 7,300 |
| 2010/12/30 | 1,670 | 1,686 | 1,665 | 1,672 | -17 | -1% | 14,300 |
| 2010/12/29 | 1,667 | 1,692 | 1,635 | 1,689 | -1 | -0.1% | 11,800 |
| 2010/12/28 | 1,765 | 1,768 | 1,663 | 1,690 | -78 | -4.4% | 18,500 |
| 2010/12/27 | 1,782 | 1,789 | 1,765 | 1,768 | -15 | -0.8% | 8,000 |
| 2010/12/24 | 1,784 | 1,788 | 1,783 | 1,783 | ±0 | ±0% | 4,800 |
| 2010/12/22 | 1,789 | 1,800 | 1,771 | 1,783 | -6 | -0.3% | 14,700 |
| 2010/12/21 | 1,765 | 1,807 | 1,764 | 1,789 | +25 | +1.4% | 14,800 |
| 2010/12/20 | 1,750 | 1,764 | 1,746 | 1,764 | +14 | +0.8% | 11,400 |
| 2010/12/17 | 1,734 | 1,750 | 1,720 | 1,750 | +16 | +0.9% | 13,600 |
| 2010/12/16 | 1,730 | 1,735 | 1,719 | 1,734 | +15 | +0.9% | 10,800 |
| 2010/12/15 | 1,732 | 1,732 | 1,713 | 1,719 | -13 | -0.8% | 14,500 |
| 2010/12/14 | 1,715 | 1,735 | 1,710 | 1,732 | +17 | +1% | 19,100 |
| 2010/12/13 | 1,683 | 1,715 | 1,680 | 1,715 | +32 | +1.9% | 20,100 |
| 2010/12/10 | 1,698 | 1,699 | 1,680 | 1,683 | ±0 | ±0% | 39,500 |
| 2010/12/09 | 1,652 | 1,698 | 1,651 | 1,683 | +98 | +6.2% | 48,100 |
| 2010/12/08 | 1,600 | 1,603 | 1,543 | 1,585 | -14 | -0.9% | 20,900 |
| 2010/12/07 | 1,559 | 1,599 | 1,556 | 1,599 | +43 | +2.8% | 14,000 |
3551～
3600
件表示中 / 6294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 | 256,600円 | +8.2% | +5.1% | 2.46% | 21.02倍 | 2.76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 | 576,000円 | +3.3% | -2.1% | 2.43% | 15.07倍 | 1.11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 | 215,500円 | -5.6% | -6.6% | 3.06% | 9.74倍 | 1.08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% | 9.41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 |
| 第一興商 | 174,200円 | +6.3% | +2.2% | 3.85% | 11.70倍 | 1.55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
