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 |
|---|---|---|---|---|---|---|---|
| 2006/12/08 | 2,800 | 2,809.1 | 2,727.3 | 2,754.5 | -45.5 | -1.6% | 24,640 |
| 2006/12/07 | 2,713.6 | 2,800 | 2,709.1 | 2,800 | +90.9 | +3.4% | 18,150 |
| 2006/12/06 | 2,727.3 | 2,727.3 | 2,609.1 | 2,709.1 | -4.5 | -0.2% | 16,500 |
| 2006/12/05 | 2,754.5 | 2,754.5 | 2,681.8 | 2,713.6 | -31.9 | -1.2% | 9,240 |
| 2006/12/04 | 2,700 | 2,745.5 | 2,700 | 2,745.5 | +45.5 | +1.7% | 9,020 |
| 2006/12/01 | 2,727.3 | 2,736.4 | 2,681.8 | 2,700 | +22.7 | +0.8% | 11,770 |
| 2006/11/30 | 2,727.3 | 2,727.3 | 2,659.1 | 2,677.3 | +40.9 | +1.6% | 9,240 |
| 2006/11/29 | 2,600 | 2,668.2 | 2,586.4 | 2,636.4 | +36.4 | +1.4% | 16,940 |
| 2006/11/28 | 2,563.6 | 2,618.2 | 2,527.3 | 2,600 | ±0 | ±0% | 18,920 |
| 2006/11/27 | 2,572.7 | 2,627.3 | 2,572.7 | 2,600 | +18.2 | +0.7% | 10,780 |
| 2006/11/24 | 2,590.9 | 2,640.9 | 2,577.3 | 2,581.8 | -50 | -1.9% | 36,960 |
| 2006/11/22 | 2,663.6 | 2,700 | 2,590.9 | 2,631.8 | -31.8 | -1.2% | 17,600 |
| 2006/11/21 | 2,727.3 | 2,727.3 | 2,663.6 | 2,663.6 | -63.7 | -2.3% | 22,440 |
| 2006/11/20 | 2,763.6 | 2,763.6 | 2,659.1 | 2,727.3 | ±0 | ±0% | 44,990 |
| 2006/11/17 | 2,681.8 | 2,772.7 | 2,654.5 | 2,727.3 | +122.8 | +4.7% | 48,950 |
| 2006/11/16 | 2,627.3 | 2,631.8 | 2,581.8 | 2,604.5 | -22.8 | -0.9% | 22,110 |
| 2006/11/15 | 2,622.7 | 2,645.5 | 2,604.5 | 2,627.3 | +22.8 | +0.9% | 24,310 |
| 2006/11/14 | 2,481.8 | 2,613.6 | 2,481.8 | 2,604.5 | +136.3 | +5.5% | 21,560 |
| 2006/11/13 | 2,459.1 | 2,472.7 | 2,445.5 | 2,468.2 | -4.5 | -0.2% | 21,560 |
| 2006/11/10 | 2,522.7 | 2,545.5 | 2,459.1 | 2,472.7 | -50 | -2% | 16,610 |
| 2006/11/09 | 2,500 | 2,559.1 | 2,454.5 | 2,522.7 | ±0 | ±0% | 23,980 |
| 2006/11/08 | 2,586.4 | 2,586.4 | 2,490.9 | 2,522.7 | -59.1 | -2.3% | 42,460 |
| 2006/11/07 | 2,654.5 | 2,654.5 | 2,568.2 | 2,581.8 | -54.6 | -2.1% | 24,750 |
| 2006/11/06 | 2,609.1 | 2,636.4 | 2,563.6 | 2,636.4 | +4.6 | +0.2% | 22,110 |
| 2006/11/02 | 2,600 | 2,636.4 | 2,563.6 | 2,631.8 | +9.1 | +0.3% | 21,010 |
| 2006/11/01 | 2,600 | 2,622.7 | 2,586.4 | 2,622.7 | -13.7 | -0.5% | 18,700 |
| 2006/10/31 | 2,590.9 | 2,645.5 | 2,577.3 | 2,636.4 | +63.7 | +2.5% | 22,000 |
| 2006/10/30 | 2,609.1 | 2,618.2 | 2,563.6 | 2,572.7 | -31.8 | -1.2% | 21,340 |
| 2006/10/27 | 2,613.6 | 2,618.2 | 2,600 | 2,604.5 | -9.1 | -0.3% | 20,790 |
| 2006/10/26 | 2,590.9 | 2,622.7 | 2,568.2 | 2,613.6 | +59.1 | +2.3% | 16,830 |
| 2006/10/25 | 2,654.5 | 2,663.6 | 2,509.1 | 2,554.5 | -95.5 | -3.6% | 29,920 |
| 2006/10/24 | 2,668.2 | 2,690.9 | 2,650 | 2,650 | -27.3 | -1% | 13,970 |
| 2006/10/23 | 2,695.5 | 2,695.5 | 2,636.4 | 2,677.3 | -22.7 | -0.8% | 14,630 |
| 2006/10/20 | 2,690.9 | 2,704.5 | 2,627.3 | 2,700 | -9.1 | -0.3% | 33,110 |
| 2006/10/19 | 2,718.2 | 2,718.2 | 2,686.4 | 2,709.1 | -13.6 | -0.5% | 18,260 |
| 2006/10/18 | 2,704.5 | 2,736.4 | 2,690.9 | 2,722.7 | +18.2 | +0.7% | 12,320 |
| 2006/10/17 | 2,736.4 | 2,736.4 | 2,690.9 | 2,704.5 | -22.8 | -0.8% | 4,730 |
| 2006/10/16 | 2,736.4 | 2,736.4 | 2,681.8 | 2,727.3 | +13.7 | +0.5% | 4,950 |
| 2006/10/13 | 2,736.4 | 2,736.4 | 2,704.5 | 2,713.6 | -4.6 | -0.2% | 11,550 |
| 2006/10/12 | 2,722.7 | 2,727.3 | 2,681.8 | 2,718.2 | +13.7 | +0.5% | 9,130 |
| 2006/10/11 | 2,736.4 | 2,736.4 | 2,668.2 | 2,704.5 | -18.2 | -0.7% | 20,570 |
| 2006/10/10 | 2,709.1 | 2,736.4 | 2,704.5 | 2,722.7 | +9.1 | +0.3% | 8,360 |
| 2006/10/06 | 2,722.7 | 2,727.3 | 2,709.1 | 2,713.6 | -22.8 | -0.8% | 5,060 |
| 2006/10/05 | 2,727.3 | 2,736.4 | 2,695.5 | 2,736.4 | +36.4 | +1.3% | 13,640 |
| 2006/10/04 | 2,727.3 | 2,727.3 | 2,690.9 | 2,700 | -36.4 | -1.3% | 5,940 |
| 2006/10/03 | 2,745.5 | 2,745.5 | 2,677.3 | 2,736.4 | ±0 | ±0% | 12,100 |
| 2006/10/02 | 2,745.5 | 2,745.5 | 2,695.5 | 2,736.4 | -9.1 | -0.3% | 7,370 |
| 2006/09/29 | 2,745.5 | 2,745.5 | 2,645.5 | 2,745.5 | +9.1 | +0.3% | 9,240 |
| 2006/09/28 | 2,727.3 | 2,736.4 | 2,704.5 | 2,736.4 | ±0 | ±0% | 10,670 |
| 2006/09/27 | 2,727.3 | 2,754.5 | 2,663.6 | 2,736.4 | +40.9 | +1.5% | 14,740 |
4501～
4550
件表示中 / 6218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 | 223,700円 | +6.0% | +7.2% | 2.77% | 19.89倍 | 2.45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 |
| エネクス | 156,300円 | - | - | 3.97% | - | 1.02倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 第一興商 | 163,500円 | +4.1% | -3.4% | 3.49% | 10.55倍 | 1.54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 |
| 三谷商 | 193,800円 | -1.5% | +4.6% | 3.25% | 8.81倍 | 0.99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 |
| 加藤産業 | 498,500円 | +3.3% | -2.1% | 2.81% | 13.13倍 | 1.00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 |
市場注目の銘柄
チャート関連のコラム
