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 |
|---|---|---|---|---|---|---|---|
| 2007/04/03 | 2,890.9 | 2,954.5 | 2,863.6 | 2,954.5 | +63.6 | +2.2% | 21,340 |
| 2007/04/02 | 2,936.4 | 2,945.5 | 2,827.3 | 2,890.9 | -90.9 | -3% | 37,180 |
| 2007/03/30 | 2,981.8 | 2,981.8 | 2,954.5 | 2,981.8 | -9.1 | -0.3% | 6,930 |
| 2007/03/29 | 2,890.9 | 2,990.9 | 2,890.9 | 2,990.9 | +54.5 | +1.9% | 7,920 |
| 2007/03/28 | 2,954.5 | 3,009.1 | 2,936.4 | 2,936.4 | ±0 | ±0% | 10,120 |
| 2007/03/27 | 2,890.9 | 2,981.8 | 2,890.9 | 2,936.4 | ±0 | ±0% | 18,920 |
| 2007/03/26 | 2,909.1 | 2,936.4 | 2,900 | 2,936.4 | +18.2 | +0.6% | 6,490 |
| 2007/03/23 | 2,927.3 | 2,945.5 | 2,909.1 | 2,918.2 | ±0 | ±0% | 8,690 |
| 2007/03/22 | 2,918.2 | 2,936.4 | 2,918.2 | 2,918.2 | +18.2 | +0.6% | 2,860 |
| 2007/03/20 | 2,890.9 | 2,945.5 | 2,890.9 | 2,900 | +9.1 | +0.3% | 9,130 |
| 2007/03/19 | 2,900 | 2,927.3 | 2,890.9 | 2,890.9 | ±0 | ±0% | 7,260 |
| 2007/03/16 | 2,890.9 | 2,936.4 | 2,881.8 | 2,890.9 | ±0 | ±0% | 12,760 |
| 2007/03/15 | 2,836.4 | 2,909.1 | 2,836.4 | 2,890.9 | +109.1 | +3.9% | 14,520 |
| 2007/03/14 | 2,863.6 | 2,927.3 | 2,781.8 | 2,781.8 | -109.1 | -3.8% | 13,860 |
| 2007/03/13 | 2,909.1 | 2,936.4 | 2,890.9 | 2,890.9 | -9.1 | -0.3% | 6,930 |
| 2007/03/12 | 2,900 | 2,945.5 | 2,900 | 2,900 | +36.4 | +1.3% | 3,080 |
| 2007/03/09 | 2,963.6 | 2,972.7 | 2,845.5 | 2,863.6 | -9.1 | -0.3% | 41,800 |
| 2007/03/08 | 2,818.2 | 2,909.1 | 2,772.7 | 2,872.7 | +136.3 | +5% | 29,920 |
| 2007/03/07 | 2,736.4 | 2,800 | 2,713.6 | 2,736.4 | ±0 | ±0% | 10,670 |
| 2007/03/06 | 2,727.3 | 2,763.6 | 2,713.6 | 2,736.4 | ±0 | ±0% | 14,960 |
| 2007/03/05 | 2,818.2 | 2,845.5 | 2,736.4 | 2,736.4 | -136.3 | -4.7% | 11,880 |
| 2007/03/02 | 2,972.7 | 2,972.7 | 2,872.7 | 2,872.7 | -109.1 | -3.7% | 6,490 |
| 2007/03/01 | 2,909.1 | 3,000 | 2,863.6 | 2,981.8 | +54.5 | +1.9% | 27,720 |
| 2007/02/28 | 2,909.1 | 2,936.4 | 2,845.5 | 2,927.3 | -54.5 | -1.8% | 21,670 |
| 2007/02/27 | 3,000 | 3,018.2 | 2,972.7 | 2,981.8 | -18.2 | -0.6% | 12,430 |
| 2007/02/26 | 3,000 | 3,009.1 | 2,990.9 | 3,000 | -18.2 | -0.6% | 11,110 |
| 2007/02/23 | 3,045.5 | 3,045.5 | 3,000 | 3,018.2 | ±0 | ±0% | 36,960 |
| 2007/02/22 | 3,045.5 | 3,045.5 | 2,927.3 | 3,018.2 | -9.1 | -0.3% | 25,080 |
| 2007/02/21 | 3,027.3 | 3,045.5 | 2,990.9 | 3,027.3 | ±0 | ±0% | 56,430 |
| 2007/02/20 | 3,000 | 3,036.4 | 3,000 | 3,027.3 | -9.1 | -0.3% | 8,140 |
| 2007/02/19 | 3,009.1 | 3,054.5 | 3,000 | 3,036.4 | +36.4 | +1.2% | 11,110 |
| 2007/02/16 | 3,027.3 | 3,036.4 | 3,000 | 3,000 | -36.4 | -1.2% | 5,060 |
| 2007/02/15 | 3,018.2 | 3,036.4 | 2,963.6 | 3,036.4 | +81.9 | +2.8% | 19,580 |
| 2007/02/14 | 2,954.5 | 2,990.9 | 2,945.5 | 2,954.5 | ±0 | ±0% | 12,650 |
| 2007/02/13 | 2,954.5 | 2,972.7 | 2,936.4 | 2,954.5 | -18.2 | -0.6% | 11,990 |
| 2007/02/09 | 2,972.7 | 2,981.8 | 2,927.3 | 2,972.7 | -45.5 | -1.5% | 26,070 |
| 2007/02/08 | 2,981.8 | 3,045.5 | 2,963.6 | 3,018.2 | +118.2 | +4.1% | 23,540 |
| 2007/02/07 | 2,909.1 | 2,963.6 | 2,890.9 | 2,900 | -27.3 | -0.9% | 12,760 |
| 2007/02/06 | 2,890.9 | 2,954.5 | 2,890.9 | 2,927.3 | -36.3 | -1.2% | 18,920 |
| 2007/02/05 | 2,909.1 | 2,981.8 | 2,854.5 | 2,963.6 | +54.5 | +1.9% | 32,340 |
| 2007/02/02 | 2,945.5 | 2,945.5 | 2,909.1 | 2,909.1 | -27.3 | -0.9% | 12,320 |
| 2007/02/01 | 2,872.7 | 2,936.4 | 2,872.7 | 2,936.4 | +63.7 | +2.2% | 32,670 |
| 2007/01/31 | 2,936.4 | 2,936.4 | 2,872.7 | 2,872.7 | -72.8 | -2.5% | 36,190 |
| 2007/01/30 | 2,909.1 | 2,945.5 | 2,863.6 | 2,945.5 | +36.4 | +1.3% | 14,630 |
| 2007/01/29 | 2,945.5 | 2,945.5 | 2,900 | 2,909.1 | ±0 | ±0% | 16,830 |
| 2007/01/26 | 2,909.1 | 2,909.1 | 2,881.8 | 2,909.1 | ±0 | ±0% | 6,820 |
| 2007/01/25 | 2,909.1 | 2,927.3 | 2,909.1 | 2,909.1 | ±0 | ±0% | 10,230 |
| 2007/01/24 | 2,900 | 2,918.2 | 2,881.8 | 2,909.1 | +27.3 | +0.9% | 24,420 |
| 2007/01/23 | 2,854.5 | 2,890.9 | 2,854.5 | 2,881.8 | +9.1 | +0.3% | 6,380 |
| 2007/01/22 | 2,900 | 2,900 | 2,872.7 | 2,872.7 | +18.2 | +0.6% | 7,920 |
4501～
4550
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
