アゼアスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/03/14 | 565 | 565 | 555 | 557 | -10 | -1.8% | 51,000 |
| 2017/03/13 | 580 | 631 | 564 | 567 | +23 | +4.2% | 464,400 |
| 2017/03/10 | 543 | 547 | 539 | 544 | +3 | +0.6% | 16,600 |
| 2017/03/09 | 540 | 543 | 540 | 541 | +5 | +0.9% | 3,700 |
| 2017/03/08 | 543 | 545 | 536 | 536 | -6 | -1.1% | 13,300 |
| 2017/03/07 | 544 | 544 | 541 | 542 | -1 | -0.2% | 2,200 |
| 2017/03/06 | 545 | 545 | 542 | 543 | ±0 | ±0% | 5,300 |
| 2017/03/03 | 540 | 544 | 538 | 543 | +2 | +0.4% | 8,600 |
| 2017/03/02 | 543 | 549 | 540 | 541 | ±0 | ±0% | 23,100 |
| 2017/03/01 | 544 | 544 | 535 | 541 | -3 | -0.6% | 15,900 |
| 2017/02/28 | 541 | 545 | 539 | 544 | +2 | +0.4% | 10,900 |
| 2017/02/27 | 543 | 543 | 540 | 542 | -1 | -0.2% | 9,700 |
| 2017/02/24 | 541 | 545 | 541 | 543 | -1 | -0.2% | 9,500 |
| 2017/02/23 | 542 | 545 | 542 | 544 | ±0 | ±0% | 10,800 |
| 2017/02/22 | 545 | 545 | 542 | 544 | +1 | +0.2% | 4,800 |
| 2017/02/21 | 542 | 546 | 538 | 543 | +1 | +0.2% | 29,500 |
| 2017/02/20 | 545 | 545 | 540 | 542 | -7 | -1.3% | 15,500 |
| 2017/02/17 | 549 | 550 | 543 | 549 | -6 | -1.1% | 15,400 |
| 2017/02/16 | 555 | 557 | 549 | 555 | -1 | -0.2% | 17,300 |
| 2017/02/15 | 543 | 584 | 540 | 556 | +11 | +2% | 73,300 |
| 2017/02/14 | 546 | 547 | 542 | 545 | ±0 | ±0% | 15,800 |
| 2017/02/13 | 550 | 550 | 534 | 545 | ±0 | ±0% | 26,000 |
| 2017/02/10 | 544 | 546 | 537 | 545 | +4 | +0.7% | 20,400 |
| 2017/02/09 | 540 | 542 | 535 | 541 | +1 | +0.2% | 13,800 |
| 2017/02/08 | 527 | 548 | 526 | 540 | +13 | +2.5% | 22,000 |
| 2017/02/07 | 526 | 530 | 525 | 527 | -3 | -0.6% | 6,900 |
| 2017/02/06 | 520 | 532 | 518 | 530 | +10 | +1.9% | 27,700 |
| 2017/02/03 | 521 | 524 | 518 | 520 | -2 | -0.4% | 13,800 |
| 2017/02/02 | 526 | 526 | 520 | 522 | -3 | -0.6% | 11,100 |
| 2017/02/01 | 523 | 525 | 522 | 525 | +2 | +0.4% | 8,100 |
| 2017/01/31 | 523 | 525 | 522 | 523 | -4 | -0.8% | 3,700 |
| 2017/01/30 | 527 | 527 | 523 | 527 | ±0 | ±0% | 6,900 |
| 2017/01/27 | 528 | 528 | 523 | 527 | -1 | -0.2% | 6,100 |
| 2017/01/26 | 528 | 529 | 524 | 528 | +3 | +0.6% | 7,500 |
| 2017/01/25 | 527 | 528 | 524 | 525 | +4 | +0.8% | 10,500 |
| 2017/01/24 | 526 | 526 | 521 | 521 | -6 | -1.1% | 3,800 |
| 2017/01/23 | 525 | 535 | 523 | 527 | +4 | +0.8% | 8,100 |
| 2017/01/20 | 522 | 524 | 520 | 523 | +1 | +0.2% | 6,100 |
| 2017/01/19 | 522 | 528 | 520 | 522 | -4 | -0.8% | 19,100 |
| 2017/01/18 | 523 | 528 | 521 | 526 | +2 | +0.4% | 13,400 |
| 2017/01/17 | 530 | 530 | 524 | 524 | -5 | -0.9% | 9,500 |
| 2017/01/16 | 533 | 538 | 529 | 529 | -3 | -0.6% | 10,100 |
| 2017/01/13 | 530 | 533 | 528 | 532 | ±0 | ±0% | 7,300 |
| 2017/01/12 | 536 | 538 | 526 | 532 | ±0 | ±0% | 12,700 |
| 2017/01/11 | 537 | 540 | 530 | 532 | -2 | -0.4% | 11,700 |
| 2017/01/10 | 535 | 537 | 533 | 534 | -1 | -0.2% | 4,700 |
| 2017/01/06 | 536 | 537 | 533 | 535 | -1 | -0.2% | 6,300 |
| 2017/01/05 | 543 | 543 | 533 | 536 | +2 | +0.4% | 16,500 |
| 2017/01/04 | 525 | 540 | 525 | 534 | +9 | +1.7% | 24,900 |
| 2016/12/30 | 524 | 527 | 513 | 525 | +1 | +0.2% | 9,100 |
2051～
2100
件表示中 / 3744件
類似銘柄と比較する
現在ご覧いただいている「アゼアス」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 |
|---|---|---|---|---|---|---|---|---|
| アゼアス | 64,100円 | +5.2% | +38.2% | 3.59% | 18.82倍 | 0.54倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
| フーディソン | 89,800円 | +16.5% | +30.2% | 0.00% | 22.38倍 | 1.76倍 |
|
飲食店向け食品ＥＣ「魚ポチ」が柱。鮮魚小売店「ｓａｋａｎａｂａｃｃａ」や、人材紹介事業も |
| 三京化 | 355,000円 | +2.2% | -5.1% | 2.82% | 5.10倍 | 0.37倍 |
|
樹脂、工業薬品等の化学品商社。西日本が地盤。取り扱い商材は多岐、技術志向型営業を標榜 |
| ＫＴＫ | 68,300円 | +2.7% | +0.4% | 2.49% | 11.65倍 | 0.86倍 |
|
再生トナーなどリサイクル商品を製造販売。ＤＸ導入支援などＩＴソリューション事業も拡大 |
| 東北化学 | 404,500円 | +4.8% | +20.4% | 2.47% | 11.76倍 | 0.48倍 |
|
工業薬品、試薬、関連機器が主力の商社。食品添加物も扱う。バイオ事業にも進出。東北が地盤 |
市場注目の銘柄
チャート関連のコラム
