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 |
|---|---|---|---|---|---|---|---|
| 2009/07/01 | 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 |
| 2009/05/15 | 1,607 | 1,607 | 1,579 | 1,592 | +12 | +0.8% | 10,400 |
| 2009/05/14 | 1,600 | 1,620 | 1,580 | 1,580 | -70 | -4.2% | 11,100 |
| 2009/05/13 | 1,650 | 1,663 | 1,636 | 1,650 | +17 | +1% | 6,100 |
| 2009/05/12 | 1,645 | 1,675 | 1,632 | 1,633 | -21 | -1.3% | 4,500 |
| 2009/05/11 | 1,680 | 1,685 | 1,649 | 1,654 | -3 | -0.2% | 6,900 |
| 2009/05/08 | 1,660 | 1,669 | 1,650 | 1,657 | +22 | +1.3% | 4,700 |
| 2009/05/07 | 1,665 | 1,680 | 1,616 | 1,635 | +10 | +0.6% | 12,000 |
| 2009/05/01 | 1,641 | 1,660 | 1,624 | 1,625 | +5 | +0.3% | 5,700 |
| 2009/04/30 | 1,660 | 1,679 | 1,620 | 1,620 | +13 | +0.8% | 11,100 |
| 2009/04/28 | 1,675 | 1,680 | 1,607 | 1,607 | -28 | -1.7% | 6,900 |
| 2009/04/27 | 1,626 | 1,655 | 1,626 | 1,635 | +34 | +2.1% | 6,200 |
| 2009/04/24 | 1,631 | 1,635 | 1,600 | 1,601 | -30 | -1.8% | 7,900 |
| 2009/04/23 | 1,625 | 1,641 | 1,590 | 1,631 | +35 | +2.2% | 9,900 |
| 2009/04/22 | 1,600 | 1,600 | 1,565 | 1,596 | +10 | +0.6% | 11,200 |
| 2009/04/21 | 1,600 | 1,619 | 1,580 | 1,586 | -43 | -2.6% | 11,200 |
| 2009/04/20 | 1,632 | 1,632 | 1,620 | 1,629 | +8 | +0.5% | 3,000 |
| 2009/04/17 | 1,633 | 1,639 | 1,621 | 1,621 | -13 | -0.8% | 5,100 |
3951～
4000
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
