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 |
|---|---|---|---|---|---|---|---|
| 2005/06/10 | 1,886.4 | 1,922.7 | 1,886.4 | 1,895.5 | +9.1 | +0.5% | 50,930 |
| 2005/06/09 | 1,918.2 | 1,918.2 | 1,863.6 | 1,886.4 | -13.6 | -0.7% | 20,900 |
| 2005/06/08 | 1,890.9 | 1,900 | 1,877.3 | 1,900 | -4.5 | -0.2% | 12,210 |
| 2005/06/07 | 1,877.3 | 1,909.1 | 1,877.3 | 1,904.5 | +18.1 | +1% | 16,940 |
| 2005/06/06 | 1,845.5 | 1,895.5 | 1,845.5 | 1,886.4 | +13.7 | +0.7% | 35,420 |
| 2005/06/03 | 1,868.2 | 1,909.1 | 1,863.6 | 1,872.7 | +9.1 | +0.5% | 38,060 |
| 2005/06/02 | 1,872.7 | 1,890.9 | 1,863.6 | 1,863.6 | -31.9 | -1.7% | 24,420 |
| 2005/06/01 | 1,900 | 1,904.5 | 1,872.7 | 1,895.5 | -4.5 | -0.2% | 28,050 |
| 2005/05/31 | 1,900 | 1,904.5 | 1,868.2 | 1,900 | +13.6 | +0.7% | 23,760 |
| 2005/05/30 | 1,868.2 | 1,900 | 1,863.6 | 1,886.4 | +22.8 | +1.2% | 20,680 |
| 2005/05/27 | 1,877.3 | 1,881.8 | 1,836.4 | 1,863.6 | +18.1 | +1% | 14,190 |
| 2005/05/26 | 1,840.9 | 1,863.6 | 1,840.9 | 1,845.5 | +9.1 | +0.5% | 22,110 |
| 2005/05/25 | 1,886.4 | 1,900 | 1,831.8 | 1,836.4 | -45.4 | -2.4% | 42,130 |
| 2005/05/24 | 1,868.2 | 1,900 | 1,854.5 | 1,881.8 | +18.2 | +1% | 22,330 |
| 2005/05/23 | 1,840.9 | 1,913.6 | 1,831.8 | 1,863.6 | +13.6 | +0.7% | 42,570 |
| 2005/05/20 | 1,845.5 | 1,881.8 | 1,845.5 | 1,850 | +9.1 | +0.5% | 29,480 |
| 2005/05/19 | 1,818.2 | 1,863.6 | 1,818.2 | 1,840.9 | +4.5 | +0.2% | 48,730 |
| 2005/05/18 | 1,818.2 | 1,900 | 1,809.1 | 1,836.4 | +90.9 | +5.2% | 105,270 |
| 2005/05/17 | 1,940.9 | 1,940.9 | 1,709.1 | 1,745.5 | -240.9 | -12.1% | 89,430 |
| 2005/05/16 | 2,000 | 2,004.5 | 1,986.4 | 1,986.4 | -22.7 | -1.1% | 124,630 |
| 2005/05/13 | 2,027.3 | 2,027.3 | 2,000 | 2,009.1 | -18.2 | -0.9% | 43,450 |
| 2005/05/12 | 1,995.5 | 2,027.3 | 1,995.5 | 2,027.3 | +36.4 | +1.8% | 32,560 |
| 2005/05/11 | 2,000 | 2,000 | 1,968.2 | 1,990.9 | -40.9 | -2% | 14,080 |
| 2005/05/10 | 2,054.5 | 2,054.5 | 2,009.1 | 2,031.8 | -27.3 | -1.3% | 17,270 |
| 2005/05/09 | 2,054.5 | 2,072.7 | 2,045.5 | 2,059.1 | +18.2 | +0.9% | 12,100 |
| 2005/05/06 | 2,022.7 | 2,090.9 | 2,022.7 | 2,040.9 | +18.2 | +0.9% | 11,330 |
| 2005/05/02 | 2,063.6 | 2,063.6 | 2,013.6 | 2,022.7 | -36.4 | -1.8% | 8,690 |
| 2005/04/28 | 2,081.8 | 2,090.9 | 2,045.5 | 2,059.1 | -31.8 | -1.5% | 17,270 |
| 2005/04/27 | 2,072.7 | 2,095.5 | 2,054.5 | 2,090.9 | ±0 | ±0% | 36,080 |
| 2005/04/26 | 2,095.5 | 2,131.8 | 2,081.8 | 2,090.9 | +13.6 | +0.7% | 19,250 |
| 2005/04/25 | 2,081.8 | 2,118.2 | 2,077.3 | 2,077.3 | +4.6 | +0.2% | 18,700 |
| 2005/04/22 | 2,050 | 2,127.3 | 2,045.5 | 2,072.7 | +59.1 | +2.9% | 10,670 |
| 2005/04/21 | 2,063.6 | 2,072.7 | 2,013.6 | 2,013.6 | -63.7 | -3.1% | 25,850 |
| 2005/04/20 | 2,090.9 | 2,113.6 | 2,054.5 | 2,077.3 | +50 | +2.5% | 17,160 |
| 2005/04/19 | 2,013.6 | 2,081.8 | 2,013.6 | 2,027.3 | +13.7 | +0.7% | 27,060 |
| 2005/04/18 | 2,113.6 | 2,113.6 | 2,009.1 | 2,013.6 | -104.6 | -4.9% | 27,830 |
| 2005/04/15 | 2,136.4 | 2,145.5 | 2,104.5 | 2,118.2 | -22.7 | -1.1% | 43,010 |
| 2005/04/14 | 2,136.4 | 2,140.9 | 2,090.9 | 2,140.9 | ±0 | ±0% | 10,890 |
| 2005/04/13 | 2,154.5 | 2,163.6 | 2,140.9 | 2,140.9 | -13.6 | -0.6% | 11,880 |
| 2005/04/12 | 2,172.7 | 2,172.7 | 2,154.5 | 2,154.5 | -9.1 | -0.4% | 16,830 |
| 2005/04/11 | 2,140.9 | 2,163.6 | 2,122.7 | 2,163.6 | +54.5 | +2.6% | 13,750 |
| 2005/04/08 | 2,109.1 | 2,136.4 | 2,090.9 | 2,109.1 | -4.5 | -0.2% | 25,740 |
| 2005/04/07 | 2,118.2 | 2,122.7 | 2,104.5 | 2,113.6 | -4.6 | -0.2% | 12,980 |
| 2005/04/06 | 2,163.6 | 2,163.6 | 2,104.5 | 2,118.2 | -27.3 | -1.3% | 26,400 |
| 2005/04/05 | 2,127.3 | 2,163.6 | 2,122.7 | 2,145.5 | +22.8 | +1.1% | 16,060 |
| 2005/04/04 | 2,172.7 | 2,172.7 | 2,109.1 | 2,122.7 | -50 | -2.3% | 15,290 |
| 2005/04/01 | 2,190.9 | 2,190.9 | 2,159.1 | 2,172.7 | -54.6 | -2.5% | 14,520 |
| 2005/03/31 | 2,172.7 | 2,227.3 | 2,136.4 | 2,227.3 | +54.6 | +2.5% | 26,510 |
| 2005/03/30 | 2,159.1 | 2,181.8 | 2,159.1 | 2,172.7 | +9.1 | +0.4% | 22,110 |
| 2005/03/29 | 2,204.5 | 2,209.1 | 2,159.1 | 2,163.6 | -77.3 | -3.4% | 21,780 |
4901～
4950
件表示中 / 6247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 | 242,600円 | +8.2% | +5.1% | 2.60% | 19.87倍 | 2.61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 |
| シップＨＤ | 192,800円 | +3.2% | +1.8% | 3.11% | 11.74倍 | 1.22倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 加藤産業 | 548,000円 | +3.3% | -2.1% | 2.55% | 14.38倍 | 1.07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 |
| 稲畑産 | 323,000円 | +3.8% | -2.4% | 3.96% | 8.95倍 | 0.84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 | 161,300円 | +6.3% | +2.2% | 3.53% | 12.92倍 | 1.44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
