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 |
|---|---|---|---|---|---|---|---|
| 2010/10/18 | 1,600 | 1,620 | 1,599 | 1,613 | +13 | +0.8% | 4,600 |
| 2010/10/15 | 1,621 | 1,621 | 1,600 | 1,600 | -29 | -1.8% | 4,200 |
| 2010/10/14 | 1,615 | 1,633 | 1,600 | 1,629 | +29 | +1.8% | 5,900 |
| 2010/10/13 | 1,596 | 1,625 | 1,585 | 1,600 | +18 | +1.1% | 11,500 |
| 2010/10/12 | 1,623 | 1,624 | 1,582 | 1,582 | -48 | -2.9% | 14,000 |
| 2010/10/08 | 1,603 | 1,631 | 1,594 | 1,630 | +26 | +1.6% | 21,900 |
| 2010/10/07 | 1,594 | 1,604 | 1,581 | 1,604 | +13 | +0.8% | 11,100 |
| 2010/10/06 | 1,599 | 1,601 | 1,586 | 1,591 | +3 | +0.2% | 14,200 |
| 2010/10/05 | 1,585 | 1,595 | 1,572 | 1,588 | -8 | -0.5% | 18,100 |
| 2010/10/04 | 1,603 | 1,603 | 1,583 | 1,596 | -4 | -0.3% | 6,700 |
| 2010/10/01 | 1,610 | 1,610 | 1,593 | 1,600 | -12 | -0.7% | 7,400 |
| 2010/09/30 | 1,628 | 1,636 | 1,607 | 1,612 | -13 | -0.8% | 17,800 |
| 2010/09/29 | 1,610 | 1,629 | 1,609 | 1,625 | +19 | +1.2% | 9,300 |
| 2010/09/28 | 1,608 | 1,611 | 1,595 | 1,606 | -41 | -2.5% | 17,400 |
| 2010/09/27 | 1,647 | 1,647 | 1,634 | 1,647 | +10 | +0.6% | 17,400 |
| 2010/09/24 | 1,639 | 1,642 | 1,636 | 1,637 | +2 | +0.1% | 12,700 |
| 2010/09/22 | 1,634 | 1,639 | 1,626 | 1,635 | +5 | +0.3% | 8,300 |
| 2010/09/21 | 1,631 | 1,640 | 1,630 | 1,630 | +9 | +0.6% | 13,300 |
| 2010/09/17 | 1,614 | 1,630 | 1,605 | 1,621 | +22 | +1.4% | 18,300 |
| 2010/09/16 | 1,597 | 1,604 | 1,594 | 1,599 | +5 | +0.3% | 5,100 |
| 2010/09/15 | 1,593 | 1,614 | 1,578 | 1,594 | +4 | +0.3% | 15,400 |
| 2010/09/14 | 1,590 | 1,595 | 1,586 | 1,590 | +2 | +0.1% | 4,900 |
| 2010/09/13 | 1,581 | 1,591 | 1,581 | 1,588 | +7 | +0.4% | 5,300 |
| 2010/09/10 | 1,574 | 1,599 | 1,572 | 1,581 | -11 | -0.7% | 23,300 |
| 2010/09/09 | 1,582 | 1,600 | 1,582 | 1,592 | +12 | +0.8% | 3,900 |
| 2010/09/08 | 1,589 | 1,592 | 1,578 | 1,580 | -14 | -0.9% | 5,900 |
| 2010/09/07 | 1,600 | 1,600 | 1,586 | 1,594 | -7 | -0.4% | 5,500 |
| 2010/09/06 | 1,605 | 1,605 | 1,596 | 1,601 | -5 | -0.3% | 9,600 |
| 2010/09/03 | 1,605 | 1,612 | 1,603 | 1,606 | -1 | -0.1% | 3,200 |
| 2010/09/02 | 1,610 | 1,610 | 1,592 | 1,607 | +14 | +0.9% | 6,500 |
| 2010/09/01 | 1,600 | 1,600 | 1,568 | 1,593 | +15 | +1% | 8,800 |
| 2010/08/31 | 1,617 | 1,617 | 1,577 | 1,578 | -39 | -2.4% | 6,700 |
| 2010/08/30 | 1,610 | 1,620 | 1,589 | 1,617 | +24 | +1.5% | 6,300 |
| 2010/08/27 | 1,580 | 1,596 | 1,580 | 1,593 | +10 | +0.6% | 6,400 |
| 2010/08/26 | 1,600 | 1,600 | 1,573 | 1,583 | +3 | +0.2% | 4,700 |
| 2010/08/25 | 1,576 | 1,597 | 1,575 | 1,580 | +7 | +0.4% | 4,700 |
| 2010/08/24 | 1,571 | 1,600 | 1,570 | 1,573 | -1 | -0.1% | 6,700 |
| 2010/08/23 | 1,575 | 1,582 | 1,570 | 1,574 | +2 | +0.1% | 2,000 |
| 2010/08/20 | 1,593 | 1,597 | 1,572 | 1,572 | -28 | -1.8% | 3,500 |
| 2010/08/19 | 1,599 | 1,615 | 1,596 | 1,600 | -4 | -0.2% | 6,000 |
| 2010/08/18 | 1,615 | 1,615 | 1,591 | 1,604 | +15 | +0.9% | 4,000 |
| 2010/08/17 | 1,593 | 1,618 | 1,576 | 1,589 | -4 | -0.3% | 8,300 |
| 2010/08/16 | 1,561 | 1,597 | 1,561 | 1,593 | +30 | +1.9% | 7,800 |
| 2010/08/13 | 1,557 | 1,570 | 1,557 | 1,563 | +6 | +0.4% | 4,600 |
| 2010/08/12 | 1,560 | 1,561 | 1,553 | 1,557 | -18 | -1.1% | 5,800 |
| 2010/08/11 | 1,592 | 1,592 | 1,567 | 1,575 | -17 | -1.1% | 8,400 |
| 2010/08/10 | 1,601 | 1,605 | 1,591 | 1,592 | -8 | -0.5% | 3,400 |
| 2010/08/09 | 1,600 | 1,601 | 1,596 | 1,600 | -1 | -0.1% | 2,500 |
| 2010/08/06 | 1,590 | 1,612 | 1,590 | 1,601 | +3 | +0.2% | 5,500 |
| 2010/08/05 | 1,607 | 1,615 | 1,593 | 1,598 | -2 | -0.1% | 6,100 |
3601～
3650
件表示中 / 6261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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49倍 | 1.08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 |
| シップＨＤ | 200,000円 | +3.2% | +1.8% | 3.00% | 12.17倍 | 1.27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 |
| 稲畑産 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.84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 | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54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
