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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/08/04 | 1,624 | 1,624 | 1,600 | 1,600 | -30 | -1.8% | 5,200 |
| 2010/08/03 | 1,630 | 1,636 | 1,624 | 1,630 | +22 | +1.4% | 3,900 |
| 2010/08/02 | 1,586 | 1,649 | 1,562 | 1,608 | +3 | +0.2% | 9,300 |
| 2010/07/30 | 1,607 | 1,610 | 1,593 | 1,605 | +5 | +0.3% | 8,700 |
| 2010/07/29 | 1,618 | 1,618 | 1,600 | 1,600 | -25 | -1.5% | 4,400 |
| 2010/07/28 | 1,615 | 1,632 | 1,615 | 1,625 | +18 | +1.1% | 15,200 |
| 2010/07/27 | 1,591 | 1,610 | 1,591 | 1,607 | +16 | +1% | 5,300 |
| 2010/07/26 | 1,591 | 1,595 | 1,587 | 1,591 | ±0 | ±0% | 7,200 |
| 2010/07/23 | 1,597 | 1,608 | 1,590 | 1,591 | -5 | -0.3% | 8,600 |
| 2010/07/22 | 1,600 | 1,610 | 1,596 | 1,596 | -4 | -0.3% | 6,200 |
| 2010/07/21 | 1,611 | 1,616 | 1,600 | 1,600 | -10 | -0.6% | 13,600 |
| 2010/07/20 | 1,595 | 1,615 | 1,585 | 1,610 | +20 | +1.3% | 9,000 |
| 2010/07/16 | 1,601 | 1,601 | 1,585 | 1,590 | -11 | -0.7% | 6,900 |
| 2010/07/15 | 1,606 | 1,615 | 1,601 | 1,601 | -14 | -0.9% | 9,200 |
| 2010/07/14 | 1,623 | 1,629 | 1,609 | 1,615 | +6 | +0.4% | 11,800 |
| 2010/07/13 | 1,621 | 1,624 | 1,609 | 1,609 | -6 | -0.4% | 11,900 |
| 2010/07/12 | 1,629 | 1,636 | 1,615 | 1,615 | -10 | -0.6% | 4,800 |
3651～
3700
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 | 256,000円 | +8.2% | +5.1% | 2.46% | 20.97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 | 577,000円 | +3.3% | -2.1% | 2.43% | 15.10倍 | 1.12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 | 174,300円 | +6.3% | +2.2% | 3.84% | 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
