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 |
|---|---|---|---|---|---|---|---|
| 2006/08/22 | 2,618.2 | 2,645.5 | 2,618.2 | 2,636.4 | -9.1 | -0.3% | 11,660 |
| 2006/08/21 | 2,663.6 | 2,663.6 | 2,627.3 | 2,645.5 | -18.1 | -0.7% | 15,180 |
| 2006/08/18 | 2,636.4 | 2,668.2 | 2,627.3 | 2,663.6 | +45.4 | +1.7% | 8,800 |
| 2006/08/17 | 2,636.4 | 2,636.4 | 2,618.2 | 2,618.2 | -18.2 | -0.7% | 6,490 |
| 2006/08/16 | 2,627.3 | 2,645.5 | 2,622.7 | 2,636.4 | +13.7 | +0.5% | 8,910 |
| 2006/08/15 | 2,636.4 | 2,640.9 | 2,622.7 | 2,622.7 | -9.1 | -0.3% | 5,170 |
| 2006/08/14 | 2,613.6 | 2,645.5 | 2,609.1 | 2,631.8 | +27.3 | +1% | 5,500 |
| 2006/08/11 | 2,604.5 | 2,622.7 | 2,600 | 2,604.5 | -22.8 | -0.9% | 2,860 |
| 2006/08/10 | 2,631.8 | 2,672.7 | 2,613.6 | 2,627.3 | -4.5 | -0.2% | 17,490 |
| 2006/08/09 | 2,618.2 | 2,631.8 | 2,563.6 | 2,631.8 | +86.3 | +3.4% | 8,360 |
| 2006/08/08 | 2,545.5 | 2,581.8 | 2,545.5 | 2,545.5 | +31.9 | +1.3% | 9,680 |
| 2006/08/07 | 2,545.5 | 2,550 | 2,509.1 | 2,513.6 | -31.9 | -1.3% | 10,450 |
| 2006/08/04 | 2,604.5 | 2,604.5 | 2,500 | 2,545.5 | -54.5 | -2.1% | 23,430 |
| 2006/08/03 | 2,627.3 | 2,627.3 | 2,563.6 | 2,600 | -22.7 | -0.9% | 17,160 |
| 2006/08/02 | 2,618.2 | 2,636.4 | 2,600 | 2,622.7 | -4.6 | -0.2% | 13,530 |
| 2006/08/01 | 2,636.4 | 2,645.5 | 2,622.7 | 2,627.3 | +4.6 | +0.2% | 9,130 |
| 2006/07/31 | 2,636.4 | 2,672.7 | 2,622.7 | 2,622.7 | -4.6 | -0.2% | 8,690 |
| 2006/07/28 | 2,627.3 | 2,668.2 | 2,600 | 2,627.3 | -4.5 | -0.2% | 5,500 |
| 2006/07/27 | 2,636.4 | 2,636.4 | 2,618.2 | 2,631.8 | +50 | +1.9% | 1,980 |
| 2006/07/26 | 2,636.4 | 2,681.8 | 2,554.5 | 2,581.8 | -54.6 | -2.1% | 11,770 |
| 2006/07/25 | 2,695.5 | 2,695.5 | 2,609.1 | 2,636.4 | +22.8 | +0.9% | 9,350 |
| 2006/07/24 | 2,681.8 | 2,686.4 | 2,577.3 | 2,613.6 | -95.5 | -3.5% | 14,300 |
| 2006/07/21 | 2,727.3 | 2,727.3 | 2,690.9 | 2,709.1 | -18.2 | -0.7% | 7,150 |
| 2006/07/20 | 2,727.3 | 2,745.5 | 2,668.2 | 2,727.3 | +36.4 | +1.4% | 9,900 |
| 2006/07/19 | 2,727.3 | 2,736.4 | 2,677.3 | 2,690.9 | -31.8 | -1.2% | 4,400 |
| 2006/07/18 | 2,909.1 | 2,909.1 | 2,718.2 | 2,722.7 | -186.4 | -6.4% | 13,090 |
| 2006/07/14 | 2,863.6 | 2,909.1 | 2,818.2 | 2,909.1 | +63.6 | +2.2% | 35,420 |
| 2006/07/13 | 2,818.2 | 2,872.7 | 2,800 | 2,845.5 | -9 | -0.3% | 5,500 |
| 2006/07/12 | 2,845.5 | 2,890.9 | 2,818.2 | 2,854.5 | +9 | +0.3% | 6,490 |
| 2006/07/11 | 2,836.4 | 2,900 | 2,800 | 2,845.5 | +45.5 | +1.6% | 17,490 |
| 2006/07/10 | 2,809.1 | 2,854.5 | 2,754.5 | 2,800 | +63.6 | +2.3% | 10,450 |
| 2006/07/07 | 2,763.6 | 2,772.7 | 2,736.4 | 2,736.4 | -9.1 | -0.3% | 3,850 |
| 2006/07/06 | 2,763.6 | 2,763.6 | 2,722.7 | 2,745.5 | -18.1 | -0.7% | 9,460 |
| 2006/07/05 | 2,781.8 | 2,800 | 2,763.6 | 2,763.6 | -36.4 | -1.3% | 3,080 |
| 2006/07/04 | 2,872.7 | 2,872.7 | 2,772.7 | 2,800 | -81.8 | -2.8% | 9,240 |
| 2006/07/03 | 2,900 | 2,900 | 2,809.1 | 2,881.8 | +18.2 | +0.6% | 5,060 |
| 2006/06/30 | 2,763.6 | 2,863.6 | 2,763.6 | 2,863.6 | +172.7 | +6.4% | 24,090 |
| 2006/06/29 | 2,709.1 | 2,800 | 2,690.9 | 2,690.9 | -63.6 | -2.3% | 15,070 |
| 2006/06/28 | 2,709.1 | 2,754.5 | 2,700 | 2,754.5 | ±0 | ±0% | 8,140 |
| 2006/06/27 | 2,745.5 | 2,754.5 | 2,727.3 | 2,754.5 | +36.3 | +1.3% | 3,960 |
| 2006/06/26 | 2,709.1 | 2,790.9 | 2,681.8 | 2,718.2 | -81.8 | -2.9% | 14,520 |
| 2006/06/23 | 2,818.2 | 2,818.2 | 2,781.8 | 2,800 | -18.2 | -0.6% | 3,850 |
| 2006/06/22 | 2,763.6 | 2,818.2 | 2,727.3 | 2,818.2 | +81.8 | +3% | 7,040 |
| 2006/06/21 | 2,690.9 | 2,763.6 | 2,690.9 | 2,736.4 | +81.9 | +3.1% | 10,450 |
| 2006/06/20 | 2,709.1 | 2,736.4 | 2,636.4 | 2,654.5 | -54.6 | -2% | 9,460 |
| 2006/06/19 | 2,772.7 | 2,772.7 | 2,709.1 | 2,709.1 | -45.4 | -1.6% | 4,620 |
| 2006/06/16 | 2,763.6 | 2,772.7 | 2,722.7 | 2,754.5 | -9.1 | -0.3% | 10,780 |
| 2006/06/15 | 2,681.8 | 2,781.8 | 2,681.8 | 2,763.6 | +81.8 | +3.1% | 11,880 |
| 2006/06/14 | 2,754.5 | 2,754.5 | 2,613.6 | 2,681.8 | +109.1 | +4.2% | 17,270 |
| 2006/06/13 | 2,754.5 | 2,809.1 | 2,572.7 | 2,572.7 | -172.8 | -6.3% | 15,840 |
4651～
4700
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
