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 |
|---|---|---|---|---|---|---|---|
| 2009/09/10 | 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 |
| 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 |
3901～
3950
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
