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 |
|---|---|---|---|---|---|---|---|
| 2009/04/16 | 1,647 | 1,647 | 1,620 | 1,634 | +14 | +0.9% | 5,700 |
| 2009/04/15 | 1,650 | 1,650 | 1,617 | 1,620 | ±0 | ±0% | 9,800 |
| 2009/04/14 | 1,644 | 1,650 | 1,620 | 1,620 | -23 | -1.4% | 7,500 |
| 2009/04/13 | 1,640 | 1,664 | 1,634 | 1,643 | -7 | -0.4% | 3,800 |
| 2009/04/10 | 1,689 | 1,689 | 1,646 | 1,650 | -20 | -1.2% | 6,000 |
| 2009/04/09 | 1,655 | 1,670 | 1,640 | 1,670 | -22 | -1.3% | 12,200 |
| 2009/04/08 | 1,681 | 1,709 | 1,670 | 1,692 | +12 | +0.7% | 2,200 |
| 2009/04/07 | 1,702 | 1,730 | 1,680 | 1,680 | -21 | -1.2% | 7,500 |
| 2009/04/06 | 1,750 | 1,750 | 1,680 | 1,701 | -29 | -1.7% | 6,100 |
| 2009/04/03 | 1,725 | 1,737 | 1,651 | 1,730 | -15 | -0.9% | 7,400 |
| 2009/04/02 | 1,715 | 1,745 | 1,679 | 1,745 | +40 | +2.3% | 8,600 |
| 2009/04/01 | 1,674 | 1,736 | 1,647 | 1,705 | +99 | +6.2% | 12,500 |
| 2009/03/31 | 1,645 | 1,645 | 1,601 | 1,606 | -69 | -4.1% | 14,600 |
| 2009/03/30 | 1,700 | 1,730 | 1,660 | 1,675 | -8 | -0.5% | 14,000 |
| 2009/03/27 | 1,760 | 1,760 | 1,683 | 1,683 | -57 | -3.3% | 17,800 |
| 2009/03/26 | 1,724 | 1,747 | 1,708 | 1,740 | -28 | -1.6% | 13,500 |
| 2009/03/25 | 1,740 | 1,770 | 1,711 | 1,768 | +88 | +5.2% | 15,700 |
| 2009/03/24 | 1,704 | 1,709 | 1,672 | 1,680 | -35 | -2% | 21,800 |
| 2009/03/23 | 1,700 | 1,731 | 1,700 | 1,715 | -5 | -0.3% | 17,800 |
| 2009/03/19 | 1,769 | 1,779 | 1,708 | 1,720 | -19 | -1.1% | 10,400 |
| 2009/03/18 | 1,716 | 1,770 | 1,710 | 1,739 | -6 | -0.3% | 12,500 |
| 2009/03/17 | 1,770 | 1,781 | 1,740 | 1,745 | -25 | -1.4% | 26,600 |
| 2009/03/16 | 1,744 | 1,772 | 1,724 | 1,770 | +114 | +6.9% | 22,900 |
| 2009/03/13 | 1,611 | 1,682 | 1,611 | 1,656 | -15 | -0.9% | 30,600 |
| 2009/03/12 | 1,656 | 1,677 | 1,610 | 1,671 | -15 | -0.9% | 12,900 |
| 2009/03/11 | 1,713 | 1,725 | 1,681 | 1,686 | +3 | +0.2% | 15,800 |
| 2009/03/10 | 1,616 | 1,684 | 1,599 | 1,683 | +37 | +2.2% | 5,500 |
| 2009/03/09 | 1,649 | 1,680 | 1,646 | 1,646 | +45 | +2.8% | 9,300 |
| 2009/03/06 | 1,640 | 1,640 | 1,572 | 1,601 | -9 | -0.6% | 24,000 |
| 2009/03/05 | 1,629 | 1,648 | 1,605 | 1,610 | +7 | +0.4% | 15,800 |
| 2009/03/04 | 1,588 | 1,618 | 1,582 | 1,603 | -15 | -0.9% | 13,500 |
| 2009/03/03 | 1,570 | 1,620 | 1,570 | 1,618 | +32 | +2% | 11,500 |
| 2009/03/02 | 1,620 | 1,625 | 1,571 | 1,586 | -58 | -3.5% | 18,400 |
| 2009/02/27 | 1,660 | 1,660 | 1,632 | 1,644 | -16 | -1% | 22,300 |
| 2009/02/26 | 1,658 | 1,675 | 1,645 | 1,660 | +14 | +0.9% | 32,500 |
| 2009/02/25 | 1,656 | 1,674 | 1,633 | 1,646 | +20 | +1.2% | 21,800 |
| 2009/02/24 | 1,654 | 1,654 | 1,619 | 1,626 | -58 | -3.4% | 11,400 |
| 2009/02/23 | 1,655 | 1,704 | 1,622 | 1,684 | +59 | +3.6% | 10,000 |
| 2009/02/20 | 1,647 | 1,674 | 1,625 | 1,625 | -22 | -1.3% | 22,800 |
| 2009/02/19 | 1,687 | 1,687 | 1,625 | 1,647 | -10 | -0.6% | 14,300 |
| 2009/02/18 | 1,651 | 1,682 | 1,651 | 1,657 | -38 | -2.2% | 11,800 |
| 2009/02/17 | 1,702 | 1,723 | 1,651 | 1,695 | -8 | -0.5% | 36,900 |
| 2009/02/16 | 1,764 | 1,769 | 1,675 | 1,703 | +29 | +1.7% | 23,300 |
| 2009/02/13 | 1,690 | 1,693 | 1,666 | 1,674 | -2 | -0.1% | 21,600 |
| 2009/02/12 | 1,650 | 1,685 | 1,631 | 1,676 | +44 | +2.7% | 23,700 |
| 2009/02/10 | 1,650 | 1,675 | 1,632 | 1,632 | +9 | +0.6% | 20,600 |
| 2009/02/09 | 1,673 | 1,698 | 1,622 | 1,623 | -34 | -2.1% | 25,500 |
| 2009/02/06 | 1,650 | 1,694 | 1,641 | 1,657 | +34 | +2.1% | 35,100 |
| 2009/02/05 | 1,655 | 1,673 | 1,621 | 1,623 | -32 | -1.9% | 30,100 |
| 2009/02/04 | 1,701 | 1,731 | 1,632 | 1,655 | -136 | -7.6% | 38,300 |
4001～
4050
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
