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 |
|---|---|---|---|---|---|---|---|
| 2009/11/27 | 1,650 | 1,650 | 1,624 | 1,650 | ±0 | ±0% | 8,400 |
| 2009/11/26 | 1,650 | 1,665 | 1,643 | 1,650 | +8 | +0.5% | 9,000 |
| 2009/11/25 | 1,643 | 1,650 | 1,635 | 1,642 | +6 | +0.4% | 6,900 |
| 2009/11/24 | 1,702 | 1,702 | 1,625 | 1,636 | -78 | -4.6% | 10,400 |
| 2009/11/20 | 1,698 | 1,714 | 1,690 | 1,714 | +16 | +0.9% | 7,600 |
| 2009/11/19 | 1,670 | 1,699 | 1,663 | 1,698 | +19 | +1.1% | 7,000 |
| 2009/11/18 | 1,707 | 1,712 | 1,672 | 1,679 | -27 | -1.6% | 9,300 |
| 2009/11/17 | 1,697 | 1,710 | 1,665 | 1,706 | +35 | +2.1% | 17,800 |
| 2009/11/16 | 1,675 | 1,695 | 1,664 | 1,671 | -2 | -0.1% | 8,600 |
| 2009/11/13 | 1,677 | 1,692 | 1,665 | 1,673 | +25 | +1.5% | 7,300 |
| 2009/11/12 | 1,665 | 1,677 | 1,648 | 1,648 | -13 | -0.8% | 12,400 |
| 2009/11/11 | 1,695 | 1,695 | 1,661 | 1,661 | -27 | -1.6% | 6,400 |
| 2009/11/10 | 1,652 | 1,688 | 1,652 | 1,688 | +37 | +2.2% | 7,600 |
| 2009/11/09 | 1,688 | 1,695 | 1,645 | 1,651 | -7 | -0.4% | 4,800 |
| 2009/11/06 | 1,696 | 1,696 | 1,658 | 1,658 | -12 | -0.7% | 3,900 |
| 2009/11/05 | 1,700 | 1,700 | 1,658 | 1,670 | -24 | -1.4% | 7,400 |
| 2009/11/04 | 1,653 | 1,694 | 1,636 | 1,694 | +14 | +0.8% | 8,400 |
| 2009/11/02 | 1,719 | 1,719 | 1,673 | 1,680 | ±0 | ±0% | 11,500 |
| 2009/10/30 | 1,653 | 1,680 | 1,635 | 1,680 | +37 | +2.3% | 9,500 |
| 2009/10/29 | 1,645 | 1,655 | 1,622 | 1,643 | -1 | -0.1% | 14,500 |
| 2009/10/28 | 1,620 | 1,662 | 1,620 | 1,644 | +7 | +0.4% | 9,000 |
| 2009/10/27 | 1,651 | 1,678 | 1,615 | 1,637 | -42 | -2.5% | 15,800 |
| 2009/10/26 | 1,632 | 1,679 | 1,632 | 1,679 | +38 | +2.3% | 10,600 |
| 2009/10/23 | 1,643 | 1,652 | 1,640 | 1,641 | +2 | +0.1% | 7,900 |
| 2009/10/22 | 1,634 | 1,640 | 1,632 | 1,639 | -17 | -1% | 9,300 |
| 2009/10/21 | 1,671 | 1,671 | 1,643 | 1,656 | -44 | -2.6% | 7,400 |
| 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 |
3851～
3900
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
