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 |
|---|---|---|---|---|---|---|---|
| 2010/02/12 | 1,595 | 1,618 | 1,593 | 1,602 | +11 | +0.7% | 7,000 |
| 2010/02/10 | 1,609 | 1,609 | 1,591 | 1,591 | -13 | -0.8% | 3,500 |
| 2010/02/09 | 1,600 | 1,605 | 1,590 | 1,604 | -4 | -0.2% | 4,700 |
| 2010/02/08 | 1,606 | 1,611 | 1,600 | 1,608 | +2 | +0.1% | 5,200 |
| 2010/02/05 | 1,608 | 1,620 | 1,606 | 1,606 | -18 | -1.1% | 5,200 |
| 2010/02/04 | 1,633 | 1,638 | 1,612 | 1,624 | +6 | +0.4% | 5,100 |
| 2010/02/03 | 1,627 | 1,640 | 1,606 | 1,618 | -23 | -1.4% | 13,500 |
| 2010/02/02 | 1,625 | 1,646 | 1,622 | 1,641 | +16 | +1% | 5,700 |
| 2010/02/01 | 1,620 | 1,638 | 1,600 | 1,625 | +5 | +0.3% | 26,500 |
| 2010/01/29 | 1,634 | 1,643 | 1,620 | 1,620 | -14 | -0.9% | 16,100 |
| 2010/01/28 | 1,638 | 1,638 | 1,616 | 1,634 | +8 | +0.5% | 5,300 |
| 2010/01/27 | 1,653 | 1,653 | 1,626 | 1,626 | -1 | -0.1% | 7,000 |
| 2010/01/26 | 1,642 | 1,659 | 1,625 | 1,627 | -20 | -1.2% | 10,200 |
| 2010/01/25 | 1,633 | 1,658 | 1,633 | 1,647 | +16 | +1% | 11,300 |
| 2010/01/22 | 1,627 | 1,636 | 1,622 | 1,631 | ±0 | ±0% | 27,100 |
| 2010/01/21 | 1,625 | 1,643 | 1,623 | 1,631 | +6 | +0.4% | 22,700 |
| 2010/01/20 | 1,641 | 1,642 | 1,622 | 1,625 | -12 | -0.7% | 11,500 |
| 2010/01/19 | 1,643 | 1,643 | 1,623 | 1,637 | +10 | +0.6% | 4,200 |
| 2010/01/18 | 1,625 | 1,636 | 1,616 | 1,627 | -1 | -0.1% | 14,100 |
| 2010/01/15 | 1,610 | 1,630 | 1,610 | 1,628 | +21 | +1.3% | 26,800 |
| 2010/01/14 | 1,612 | 1,623 | 1,607 | 1,607 | -5 | -0.3% | 29,400 |
| 2010/01/13 | 1,620 | 1,627 | 1,612 | 1,612 | -10 | -0.6% | 11,100 |
| 2010/01/12 | 1,630 | 1,631 | 1,621 | 1,622 | +4 | +0.2% | 5,400 |
| 2010/01/08 | 1,620 | 1,630 | 1,605 | 1,618 | +13 | +0.8% | 9,700 |
| 2010/01/07 | 1,615 | 1,623 | 1,600 | 1,605 | +8 | +0.5% | 41,100 |
| 2010/01/06 | 1,600 | 1,610 | 1,595 | 1,597 | +7 | +0.4% | 26,600 |
| 2010/01/05 | 1,623 | 1,628 | 1,567 | 1,590 | -28 | -1.7% | 12,200 |
| 2010/01/04 | 1,628 | 1,635 | 1,618 | 1,618 | -10 | -0.6% | 11,300 |
| 2009/12/30 | 1,637 | 1,637 | 1,623 | 1,628 | -8 | -0.5% | 9,700 |
| 2009/12/29 | 1,621 | 1,636 | 1,621 | 1,636 | -2 | -0.1% | 6,700 |
| 2009/12/28 | 1,632 | 1,639 | 1,610 | 1,638 | -3 | -0.2% | 13,600 |
| 2009/12/25 | 1,653 | 1,658 | 1,628 | 1,641 | -10 | -0.6% | 15,900 |
| 2009/12/24 | 1,666 | 1,695 | 1,635 | 1,651 | -14 | -0.8% | 20,700 |
| 2009/12/22 | 1,700 | 1,705 | 1,665 | 1,665 | -21 | -1.2% | 18,100 |
| 2009/12/21 | 1,689 | 1,701 | 1,686 | 1,686 | -7 | -0.4% | 1,600 |
| 2009/12/18 | 1,700 | 1,703 | 1,687 | 1,693 | -3 | -0.2% | 6,700 |
| 2009/12/17 | 1,712 | 1,712 | 1,692 | 1,696 | -15 | -0.9% | 7,500 |
| 2009/12/16 | 1,715 | 1,728 | 1,710 | 1,711 | +15 | +0.9% | 9,400 |
| 2009/12/15 | 1,709 | 1,710 | 1,696 | 1,696 | -14 | -0.8% | 4,400 |
| 2009/12/14 | 1,710 | 1,710 | 1,679 | 1,710 | ±0 | ±0% | 6,200 |
| 2009/12/11 | 1,718 | 1,718 | 1,690 | 1,710 | ±0 | ±0% | 17,300 |
| 2009/12/10 | 1,696 | 1,715 | 1,684 | 1,710 | +14 | +0.8% | 6,500 |
| 2009/12/09 | 1,700 | 1,711 | 1,690 | 1,696 | -4 | -0.2% | 4,800 |
| 2009/12/08 | 1,704 | 1,719 | 1,697 | 1,700 | +3 | +0.2% | 13,000 |
| 2009/12/07 | 1,699 | 1,709 | 1,696 | 1,697 | +19 | +1.1% | 10,500 |
| 2009/12/04 | 1,691 | 1,699 | 1,669 | 1,678 | -13 | -0.8% | 8,400 |
| 2009/12/03 | 1,676 | 1,691 | 1,668 | 1,691 | +22 | +1.3% | 17,200 |
| 2009/12/02 | 1,680 | 1,686 | 1,641 | 1,669 | -28 | -1.6% | 17,100 |
| 2009/12/01 | 1,650 | 1,697 | 1,647 | 1,697 | +47 | +2.8% | 12,800 |
| 2009/11/30 | 1,649 | 1,659 | 1,638 | 1,650 | ±0 | ±0% | 13,700 |
3801～
3850
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
