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 |
|---|---|---|---|---|---|---|---|
| 2009/08/05 | 1,760 | 1,779 | 1,745 | 1,764 | +19 | +1.1% | 13,200 |
| 2009/08/04 | 1,740 | 1,760 | 1,730 | 1,745 | +40 | +2.3% | 11,400 |
| 2009/08/03 | 1,729 | 1,729 | 1,685 | 1,705 | +5 | +0.3% | 8,500 |
| 2009/07/31 | 1,745 | 1,745 | 1,695 | 1,700 | -19 | -1.1% | 29,100 |
| 2009/07/30 | 1,720 | 1,725 | 1,705 | 1,719 | +24 | +1.4% | 12,300 |
| 2009/07/29 | 1,711 | 1,723 | 1,695 | 1,695 | -19 | -1.1% | 8,300 |
| 2009/07/28 | 1,741 | 1,741 | 1,707 | 1,714 | -25 | -1.4% | 6,600 |
| 2009/07/27 | 1,730 | 1,748 | 1,721 | 1,739 | -11 | -0.6% | 7,600 |
| 2009/07/24 | 1,747 | 1,757 | 1,735 | 1,750 | +49 | +2.9% | 10,400 |
| 2009/07/23 | 1,725 | 1,747 | 1,698 | 1,701 | -24 | -1.4% | 5,700 |
| 2009/07/22 | 1,730 | 1,731 | 1,695 | 1,725 | +1 | +0.1% | 17,500 |
| 2009/07/21 | 1,702 | 1,725 | 1,702 | 1,724 | +60 | +3.6% | 27,200 |
| 2009/07/17 | 1,669 | 1,686 | 1,656 | 1,664 | +38 | +2.3% | 31,500 |
| 2009/07/16 | 1,655 | 1,662 | 1,626 | 1,626 | +4 | +0.2% | 25,900 |
| 2009/07/15 | 1,678 | 1,678 | 1,622 | 1,622 | -40 | -2.4% | 8,400 |
| 2009/07/14 | 1,686 | 1,697 | 1,661 | 1,662 | -23 | -1.4% | 6,000 |
| 2009/07/13 | 1,689 | 1,708 | 1,684 | 1,685 | -5 | -0.3% | 4,400 |
| 2009/07/10 | 1,708 | 1,708 | 1,690 | 1,690 | -17 | -1% | 3,900 |
| 2009/07/09 | 1,710 | 1,730 | 1,702 | 1,707 | -21 | -1.2% | 11,000 |
| 2009/07/08 | 1,731 | 1,735 | 1,717 | 1,728 | -11 | -0.6% | 10,300 |
| 2009/07/07 | 1,741 | 1,747 | 1,720 | 1,739 | +1 | +0.1% | 20,900 |
| 2009/07/06 | 1,738 | 1,742 | 1,730 | 1,738 | +16 | +0.9% | 9,800 |
| 2009/07/03 | 1,701 | 1,722 | 1,699 | 1,722 | +27 | +1.6% | 7,400 |
| 2009/07/02 | 1,718 | 1,733 | 1,695 | 1,695 | -22 | -1.3% | 20,100 |
| 2009/07/01 | 1,709 | 1,734 | 1,709 | 1,717 | -11 | -0.6% | 12,500 |
| 2009/06/30 | 1,708 | 1,733 | 1,708 | 1,728 | +25 | +1.5% | 11,400 |
| 2009/06/29 | 1,706 | 1,740 | 1,701 | 1,703 | ±0 | ±0% | 6,400 |
| 2009/06/26 | 1,753 | 1,753 | 1,700 | 1,703 | -22 | -1.3% | 7,700 |
| 2009/06/25 | 1,711 | 1,755 | 1,692 | 1,725 | +41 | +2.4% | 11,800 |
| 2009/06/24 | 1,666 | 1,712 | 1,666 | 1,684 | +18 | +1.1% | 5,300 |
| 2009/06/23 | 1,701 | 1,701 | 1,635 | 1,666 | -5 | -0.3% | 8,700 |
| 2009/06/22 | 1,671 | 1,699 | 1,671 | 1,671 | +1 | +0.1% | 6,700 |
| 2009/06/19 | 1,711 | 1,722 | 1,670 | 1,670 | -34 | -2% | 13,300 |
| 2009/06/18 | 1,691 | 1,705 | 1,683 | 1,704 | +13 | +0.8% | 1,900 |
| 2009/06/17 | 1,680 | 1,721 | 1,680 | 1,691 | +10 | +0.6% | 3,600 |
| 2009/06/16 | 1,721 | 1,725 | 1,680 | 1,681 | -42 | -2.4% | 19,200 |
| 2009/06/15 | 1,725 | 1,780 | 1,723 | 1,723 | -1 | -0.1% | 29,300 |
| 2009/06/12 | 1,700 | 1,730 | 1,676 | 1,724 | +54 | +3.2% | 39,000 |
| 2009/06/11 | 1,652 | 1,690 | 1,652 | 1,670 | ±0 | ±0% | 11,100 |
| 2009/06/10 | 1,623 | 1,670 | 1,623 | 1,670 | +50 | +3.1% | 11,900 |
| 2009/06/09 | 1,625 | 1,647 | 1,617 | 1,620 | -5 | -0.3% | 7,000 |
| 2009/06/08 | 1,670 | 1,670 | 1,625 | 1,625 | +7 | +0.4% | 7,400 |
| 2009/06/05 | 1,615 | 1,620 | 1,614 | 1,618 | -27 | -1.6% | 9,000 |
| 2009/06/04 | 1,641 | 1,661 | 1,640 | 1,645 | -3 | -0.2% | 10,500 |
| 2009/06/03 | 1,627 | 1,665 | 1,622 | 1,648 | +51 | +3.2% | 11,900 |
| 2009/06/02 | 1,612 | 1,612 | 1,597 | 1,597 | -1 | -0.1% | 9,600 |
| 2009/06/01 | 1,605 | 1,605 | 1,588 | 1,598 | +8 | +0.5% | 13,500 |
| 2009/05/29 | 1,608 | 1,630 | 1,587 | 1,590 | -18 | -1.1% | 11,300 |
| 2009/05/28 | 1,586 | 1,614 | 1,586 | 1,608 | +18 | +1.1% | 7,800 |
| 2009/05/27 | 1,594 | 1,610 | 1,590 | 1,590 | -1 | -0.1% | 9,900 |
3851～
3900
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
