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 |
---|---|---|---|---|---|---|---|
2007/06/15 | 2,727.3 | 2,763.6 | 2,704.5 | 2,754.5 | +27.2 | +1% | 32,010 |
2007/06/14 | 2,663.6 | 2,736.4 | 2,663.6 | 2,727.3 | +100 | +3.8% | 36,520 |
2007/06/13 | 2,659.1 | 2,681.8 | 2,627.3 | 2,627.3 | -13.6 | -0.5% | 72,270 |
2007/06/12 | 2,668.2 | 2,700 | 2,640.9 | 2,640.9 | -18.2 | -0.7% | 54,340 |
2007/06/11 | 2,663.6 | 2,709.1 | 2,645.5 | 2,659.1 | +4.6 | +0.2% | 64,460 |
2007/06/08 | 2,736.4 | 2,763.6 | 2,627.3 | 2,654.5 | -100 | -3.6% | 93,830 |
2007/06/07 | 2,872.7 | 2,881.8 | 2,736.4 | 2,754.5 | -91 | -3.2% | 63,690 |
2007/06/06 | 2,954.5 | 2,963.6 | 2,845.5 | 2,845.5 | -118.1 | -4% | 28,380 |
2007/06/05 | 3,000 | 3,018.2 | 2,945.5 | 2,963.6 | -9.1 | -0.3% | 17,380 |
2007/06/04 | 3,009.1 | 3,009.1 | 2,936.4 | 2,972.7 | ±0 | ±0% | 13,530 |
2007/06/01 | 2,990.9 | 2,990.9 | 2,936.4 | 2,972.7 | +27.2 | +0.9% | 18,370 |
2007/05/31 | 2,945.5 | 2,954.5 | 2,900 | 2,945.5 | +81.9 | +2.9% | 11,990 |
2007/05/30 | 2,909.1 | 2,918.2 | 2,863.6 | 2,863.6 | -18.2 | -0.6% | 6,160 |
2007/05/29 | 2,890.9 | 2,909.1 | 2,863.6 | 2,881.8 | +27.3 | +1% | 10,340 |
2007/05/28 | 2,827.3 | 2,872.7 | 2,827.3 | 2,854.5 | -18.2 | -0.6% | 6,050 |
2007/05/25 | 2,927.3 | 2,936.4 | 2,854.5 | 2,872.7 | -54.6 | -1.9% | 9,680 |
2007/05/24 | 2,990.9 | 2,990.9 | 2,918.2 | 2,927.3 | -27.2 | -0.9% | 6,600 |
2007/05/23 | 2,981.8 | 3,009.1 | 2,954.5 | 2,954.5 | -118.2 | -3.8% | 8,580 |
2007/05/22 | 2,800 | 3,072.7 | 2,800 | 3,072.7 | +236.3 | +8.3% | 28,380 |
2007/05/21 | 2,881.8 | 2,881.8 | 2,754.5 | 2,836.4 | +9.1 | +0.3% | 14,080 |
2007/05/18 | 2,863.6 | 2,900 | 2,827.3 | 2,827.3 | -63.6 | -2.2% | 8,690 |
2007/05/17 | 2,954.5 | 2,954.5 | 2,881.8 | 2,890.9 | -18.2 | -0.6% | 8,470 |
2007/05/16 | 2,872.7 | 2,909.1 | 2,845.5 | 2,909.1 | +45.5 | +1.6% | 7,810 |
2007/05/15 | 2,900 | 2,909.1 | 2,863.6 | 2,863.6 | -54.6 | -1.9% | 8,580 |
2007/05/14 | 2,900 | 2,918.2 | 2,881.8 | 2,918.2 | +36.4 | +1.3% | 18,150 |
2007/05/11 | 2,890.9 | 2,918.2 | 2,845.5 | 2,881.8 | -36.4 | -1.2% | 10,120 |
2007/05/10 | 2,900 | 2,990.9 | 2,890.9 | 2,918.2 | -27.3 | -0.9% | 16,390 |
2007/05/09 | 2,918.2 | 2,954.5 | 2,918.2 | 2,945.5 | ±0 | ±0% | 6,710 |
2007/05/08 | 2,945.5 | 2,981.8 | 2,918.2 | 2,945.5 | -45.4 | -1.5% | 5,060 |
2007/05/07 | 2,909.1 | 2,990.9 | 2,900 | 2,990.9 | +100 | +3.5% | 6,710 |
2007/05/02 | 2,918.2 | 2,936.4 | 2,890.9 | 2,890.9 | -72.7 | -2.5% | 9,460 |
2007/05/01 | 2,945.5 | 3,000 | 2,945.5 | 2,963.6 | -54.6 | -1.8% | 6,270 |
2007/04/27 | 2,881.8 | 3,090.9 | 2,881.8 | 3,018.2 | +90.9 | +3.1% | 23,100 |
2007/04/26 | 2,954.5 | 2,954.5 | 2,890.9 | 2,927.3 | +100 | +3.5% | 8,360 |
2007/04/25 | 2,900 | 2,936.4 | 2,818.2 | 2,827.3 | -63.6 | -2.2% | 12,320 |
2007/04/24 | 2,900 | 2,909.1 | 2,872.7 | 2,890.9 | ±0 | ±0% | 14,190 |
2007/04/23 | 2,936.4 | 2,936.4 | 2,890.9 | 2,890.9 | -18.2 | -0.6% | 6,820 |
2007/04/20 | 2,909.1 | 2,927.3 | 2,900 | 2,909.1 | +18.2 | +0.6% | 4,400 |
2007/04/19 | 2,954.5 | 2,954.5 | 2,890.9 | 2,890.9 | -63.6 | -2.2% | 10,340 |
2007/04/18 | 2,972.7 | 2,972.7 | 2,936.4 | 2,954.5 | +45.4 | +1.6% | 9,900 |
2007/04/17 | 2,909.1 | 2,936.4 | 2,890.9 | 2,909.1 | -27.3 | -0.9% | 19,800 |
2007/04/16 | 2,954.5 | 2,990.9 | 2,918.2 | 2,936.4 | +45.5 | +1.6% | 12,760 |
2007/04/13 | 2,936.4 | 2,936.4 | 2,863.6 | 2,890.9 | ±0 | ±0% | 15,840 |
2007/04/12 | 2,909.1 | 2,909.1 | 2,890.9 | 2,890.9 | ±0 | ±0% | 7,810 |
2007/04/11 | 2,900 | 2,900 | 2,881.8 | 2,890.9 | ±0 | ±0% | 11,330 |
2007/04/10 | 2,890.9 | 2,900 | 2,890.9 | 2,890.9 | -18.2 | -0.6% | 5,940 |
2007/04/09 | 2,900 | 2,918.2 | 2,881.8 | 2,909.1 | +18.2 | +0.6% | 10,670 |
2007/04/06 | 2,900 | 2,909.1 | 2,881.8 | 2,890.9 | -54.6 | -1.9% | 12,320 |
2007/04/05 | 2,890.9 | 2,945.5 | 2,890.9 | 2,945.5 | +18.2 | +0.6% | 6,820 |
2007/04/04 | 2,909.1 | 2,927.3 | 2,872.7 | 2,927.3 | -27.2 | -0.9% | 9,020 |
4451~
4500
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