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 |
|---|---|---|---|---|---|---|---|
| 2009/10/20 | 1,673 | 1,700 | 1,632 | 1,700 | +41 | +2.5% | 11,800 |
| 2009/10/19 | 1,656 | 1,660 | 1,646 | 1,659 | +4 | +0.2% | 5,000 |
| 2009/10/16 | 1,675 | 1,675 | 1,637 | 1,655 | -19 | -1.1% | 6,100 |
| 2009/10/15 | 1,656 | 1,674 | 1,641 | 1,674 | +19 | +1.1% | 11,400 |
| 2009/10/14 | 1,631 | 1,655 | 1,630 | 1,655 | +19 | +1.2% | 11,000 |
| 2009/10/13 | 1,630 | 1,650 | 1,628 | 1,636 | -34 | -2% | 10,700 |
| 2009/10/09 | 1,673 | 1,675 | 1,651 | 1,670 | -5 | -0.3% | 4,000 |
| 2009/10/08 | 1,688 | 1,700 | 1,671 | 1,675 | -34 | -2% | 7,700 |
| 2009/10/07 | 1,705 | 1,714 | 1,686 | 1,709 | +4 | +0.2% | 8,700 |
| 2009/10/06 | 1,710 | 1,710 | 1,690 | 1,705 | -7 | -0.4% | 8,400 |
| 2009/10/05 | 1,697 | 1,712 | 1,691 | 1,712 | +12 | +0.7% | 7,500 |
| 2009/10/02 | 1,683 | 1,708 | 1,682 | 1,700 | -8 | -0.5% | 12,000 |
| 2009/10/01 | 1,709 | 1,710 | 1,691 | 1,708 | -2 | -0.1% | 4,200 |
| 2009/09/30 | 1,697 | 1,710 | 1,693 | 1,710 | +10 | +0.6% | 7,700 |
| 2009/09/29 | 1,700 | 1,700 | 1,685 | 1,700 | ±0 | ±0% | 6,100 |
| 2009/09/28 | 1,699 | 1,709 | 1,683 | 1,700 | +17 | +1% | 13,800 |
| 2009/09/25 | 1,697 | 1,700 | 1,667 | 1,683 | -78 | -4.4% | 15,400 |
| 2009/09/24 | 1,740 | 1,761 | 1,730 | 1,761 | +33 | +1.9% | 26,500 |
| 2009/09/18 | 1,724 | 1,737 | 1,707 | 1,728 | -10 | -0.6% | 19,900 |
| 2009/09/17 | 1,739 | 1,739 | 1,712 | 1,738 | +17 | +1% | 12,500 |
| 2009/09/16 | 1,724 | 1,754 | 1,720 | 1,721 | -3 | -0.2% | 17,700 |
| 2009/09/15 | 1,738 | 1,738 | 1,710 | 1,724 | +7 | +0.4% | 14,400 |
| 2009/09/14 | 1,726 | 1,749 | 1,700 | 1,717 | -5 | -0.3% | 33,200 |
| 2009/09/11 | 1,740 | 1,741 | 1,716 | 1,722 | +2 | +0.1% | 24,200 |
| 2009/09/10 | 1,736 | 1,737 | 1,713 | 1,720 | -15 | -0.9% | 23,300 |
| 2009/09/09 | 1,742 | 1,742 | 1,735 | 1,735 | -1 | -0.1% | 6,800 |
| 2009/09/08 | 1,736 | 1,739 | 1,721 | 1,736 | +11 | +0.6% | 3,800 |
| 2009/09/07 | 1,726 | 1,727 | 1,720 | 1,725 | +11 | +0.6% | 5,100 |
| 2009/09/04 | 1,712 | 1,722 | 1,710 | 1,714 | -5 | -0.3% | 5,900 |
| 2009/09/03 | 1,720 | 1,744 | 1,702 | 1,719 | -1 | -0.1% | 8,800 |
| 2009/09/02 | 1,722 | 1,737 | 1,690 | 1,720 | -10 | -0.6% | 19,900 |
| 2009/09/01 | 1,730 | 1,740 | 1,723 | 1,730 | +3 | +0.2% | 5,000 |
| 2009/08/31 | 1,730 | 1,760 | 1,712 | 1,727 | +9 | +0.5% | 16,600 |
| 2009/08/28 | 1,724 | 1,725 | 1,710 | 1,718 | -5 | -0.3% | 13,700 |
| 2009/08/27 | 1,721 | 1,729 | 1,706 | 1,723 | +5 | +0.3% | 9,000 |
| 2009/08/26 | 1,725 | 1,734 | 1,701 | 1,718 | +15 | +0.9% | 21,900 |
| 2009/08/25 | 1,726 | 1,739 | 1,703 | 1,703 | -19 | -1.1% | 20,000 |
| 2009/08/24 | 1,750 | 1,755 | 1,720 | 1,722 | -12 | -0.7% | 15,200 |
| 2009/08/21 | 1,739 | 1,745 | 1,711 | 1,734 | -5 | -0.3% | 10,000 |
| 2009/08/20 | 1,731 | 1,755 | 1,717 | 1,739 | +13 | +0.8% | 24,800 |
| 2009/08/19 | 1,775 | 1,775 | 1,717 | 1,726 | -12 | -0.7% | 16,200 |
| 2009/08/18 | 1,719 | 1,739 | 1,719 | 1,738 | +9 | +0.5% | 4,900 |
| 2009/08/17 | 1,760 | 1,760 | 1,701 | 1,729 | -21 | -1.2% | 16,200 |
| 2009/08/14 | 1,726 | 1,750 | 1,714 | 1,750 | +30 | +1.7% | 17,200 |
| 2009/08/13 | 1,740 | 1,750 | 1,715 | 1,720 | +8 | +0.5% | 11,300 |
| 2009/08/12 | 1,749 | 1,750 | 1,711 | 1,712 | -37 | -2.1% | 16,900 |
| 2009/08/11 | 1,750 | 1,760 | 1,737 | 1,749 | +13 | +0.7% | 4,900 |
| 2009/08/10 | 1,757 | 1,757 | 1,725 | 1,736 | +9 | +0.5% | 4,300 |
| 2009/08/07 | 1,718 | 1,762 | 1,715 | 1,727 | +12 | +0.7% | 11,200 |
| 2009/08/06 | 1,770 | 1,774 | 1,715 | 1,715 | -49 | -2.8% | 6,600 |
3801～
3850
件表示中 / 6218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 | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89倍 | 2.45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 |
| エネクス | 156,300円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 第一興商 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55倍 | 1.54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 |
| 三谷商 | 193,800円 | -1.5% | +4.6% | 3.25% | 8.81倍 | 0.99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 |
| 加藤産業 | 498,500円 | +3.3% | -2.1% | 2.81% | 13.13倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
