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 |
|---|---|---|---|---|---|---|---|
| 2010/04/26 | 1,651 | 1,664 | 1,645 | 1,655 | +11 | +0.7% | 17,500 |
| 2010/04/23 | 1,647 | 1,650 | 1,630 | 1,644 | +14 | +0.9% | 12,300 |
| 2010/04/22 | 1,640 | 1,644 | 1,625 | 1,630 | -15 | -0.9% | 12,000 |
| 2010/04/21 | 1,640 | 1,648 | 1,627 | 1,645 | +25 | +1.5% | 12,600 |
| 2010/04/20 | 1,615 | 1,651 | 1,614 | 1,620 | +5 | +0.3% | 6,200 |
| 2010/04/19 | 1,620 | 1,623 | 1,615 | 1,615 | -18 | -1.1% | 8,900 |
| 2010/04/16 | 1,645 | 1,645 | 1,630 | 1,633 | -9 | -0.5% | 18,300 |
| 2010/04/15 | 1,649 | 1,649 | 1,640 | 1,642 | ±0 | ±0% | 7,000 |
| 2010/04/14 | 1,650 | 1,654 | 1,642 | 1,642 | -4 | -0.2% | 12,500 |
| 2010/04/13 | 1,650 | 1,656 | 1,644 | 1,646 | +1 | +0.1% | 25,400 |
| 2010/04/12 | 1,650 | 1,653 | 1,645 | 1,645 | +2 | +0.1% | 19,400 |
| 2010/04/09 | 1,650 | 1,650 | 1,641 | 1,643 | -1 | -0.1% | 15,500 |
| 2010/04/08 | 1,651 | 1,661 | 1,640 | 1,644 | -8 | -0.5% | 23,100 |
| 2010/04/07 | 1,651 | 1,674 | 1,650 | 1,652 | +6 | +0.4% | 50,300 |
| 2010/04/06 | 1,650 | 1,655 | 1,645 | 1,646 | -5 | -0.3% | 10,200 |
| 2010/04/05 | 1,650 | 1,653 | 1,646 | 1,651 | +19 | +1.2% | 24,900 |
| 2010/04/02 | 1,650 | 1,650 | 1,631 | 1,632 | -2 | -0.1% | 11,100 |
| 2010/04/01 | 1,650 | 1,650 | 1,627 | 1,634 | -9 | -0.5% | 15,700 |
| 2010/03/31 | 1,650 | 1,660 | 1,632 | 1,643 | -4 | -0.2% | 13,700 |
| 2010/03/30 | 1,650 | 1,652 | 1,644 | 1,647 | -4 | -0.2% | 15,900 |
| 2010/03/29 | 1,648 | 1,660 | 1,639 | 1,651 | +1 | +0.1% | 12,500 |
| 2010/03/26 | 1,660 | 1,660 | 1,643 | 1,650 | +2 | +0.1% | 32,500 |
| 2010/03/25 | 1,660 | 1,662 | 1,648 | 1,648 | -12 | -0.7% | 19,700 |
| 2010/03/24 | 1,660 | 1,660 | 1,645 | 1,660 | +11 | +0.7% | 9,200 |
| 2010/03/23 | 1,650 | 1,655 | 1,645 | 1,649 | -2 | -0.1% | 11,500 |
| 2010/03/19 | 1,650 | 1,659 | 1,645 | 1,651 | +5 | +0.3% | 8,400 |
| 2010/03/18 | 1,650 | 1,652 | 1,643 | 1,646 | -4 | -0.2% | 20,400 |
| 2010/03/17 | 1,658 | 1,658 | 1,645 | 1,650 | -1 | -0.1% | 11,300 |
| 2010/03/16 | 1,655 | 1,655 | 1,650 | 1,651 | +2 | +0.1% | 8,300 |
| 2010/03/15 | 1,650 | 1,652 | 1,648 | 1,649 | +9 | +0.5% | 9,900 |
| 2010/03/12 | 1,640 | 1,645 | 1,633 | 1,640 | -3 | -0.2% | 40,600 |
| 2010/03/11 | 1,650 | 1,650 | 1,640 | 1,643 | +22 | +1.4% | 10,200 |
| 2010/03/10 | 1,649 | 1,654 | 1,621 | 1,621 | -9 | -0.6% | 23,700 |
| 2010/03/09 | 1,638 | 1,640 | 1,630 | 1,630 | -11 | -0.7% | 14,400 |
| 2010/03/08 | 1,645 | 1,649 | 1,641 | 1,641 | -4 | -0.2% | 7,100 |
| 2010/03/05 | 1,645 | 1,649 | 1,639 | 1,645 | +11 | +0.7% | 15,900 |
| 2010/03/04 | 1,648 | 1,649 | 1,622 | 1,634 | -11 | -0.7% | 11,300 |
| 2010/03/03 | 1,623 | 1,648 | 1,623 | 1,645 | -3 | -0.2% | 4,500 |
| 2010/03/02 | 1,636 | 1,648 | 1,630 | 1,648 | ±0 | ±0% | 7,500 |
| 2010/03/01 | 1,648 | 1,648 | 1,639 | 1,648 | +12 | +0.7% | 4,000 |
| 2010/02/26 | 1,615 | 1,636 | 1,615 | 1,636 | +34 | +2.1% | 6,700 |
| 2010/02/25 | 1,599 | 1,604 | 1,598 | 1,602 | +12 | +0.8% | 6,600 |
| 2010/02/24 | 1,600 | 1,611 | 1,590 | 1,590 | -13 | -0.8% | 16,100 |
| 2010/02/23 | 1,620 | 1,620 | 1,593 | 1,603 | -12 | -0.7% | 8,500 |
| 2010/02/22 | 1,611 | 1,639 | 1,600 | 1,615 | +12 | +0.7% | 10,600 |
| 2010/02/19 | 1,600 | 1,607 | 1,599 | 1,603 | +5 | +0.3% | 15,800 |
| 2010/02/18 | 1,598 | 1,608 | 1,596 | 1,598 | -10 | -0.6% | 3,300 |
| 2010/02/17 | 1,601 | 1,610 | 1,597 | 1,608 | +13 | +0.8% | 6,000 |
| 2010/02/16 | 1,626 | 1,626 | 1,591 | 1,595 | -10 | -0.6% | 2,800 |
| 2010/02/15 | 1,604 | 1,618 | 1,595 | 1,605 | +3 | +0.2% | 5,300 |
3751～
3800
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 | 255,300円 | +8.2% | +5.1% | 2.47% | 20.91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 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15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 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09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 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40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 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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
