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 |
|---|---|---|---|---|---|---|---|
| 2009/07/27 | 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 |
| 2009/05/26 | 1,600 | 1,605 | 1,590 | 1,591 | +1 | +0.1% | 9,200 |
| 2009/05/25 | 1,577 | 1,594 | 1,577 | 1,590 | +14 | +0.9% | 10,600 |
| 2009/05/22 | 1,593 | 1,594 | 1,576 | 1,576 | +11 | +0.7% | 4,400 |
| 2009/05/21 | 1,603 | 1,603 | 1,565 | 1,565 | -35 | -2.2% | 7,400 |
| 2009/05/20 | 1,600 | 1,600 | 1,591 | 1,600 | +15 | +0.9% | 8,800 |
| 2009/05/19 | 1,601 | 1,601 | 1,574 | 1,585 | +25 | +1.6% | 5,500 |
| 2009/05/18 | 1,582 | 1,586 | 1,550 | 1,560 | -32 | -2% | 15,800 |
3901～
3950
件表示中 / 6261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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49倍 | 1.08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 |
| シップＨＤ | 200,000円 | +3.2% | +1.8% | 3.00% | 12.17倍 | 1.27倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 稲畑産 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.84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 |
| サンゲツ | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
