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 |
|---|---|---|---|---|---|---|---|
| 2010/08/31 | 354 | 355 | 349 | 352 | -21 | -5.6% | 13,400 |
| 2010/08/30 | 361 | 381 | 361 | 373 | +16 | +4.5% | 18,200 |
| 2010/08/27 | 354 | 359 | 353 | 357 | ±0 | ±0% | 5,100 |
| 2010/08/26 | 359 | 360 | 350 | 357 | -2 | -0.6% | 14,200 |
| 2010/08/25 | 357 | 359 | 354 | 359 | +2 | +0.6% | 6,900 |
| 2010/08/24 | 364 | 364 | 357 | 357 | -6 | -1.7% | 4,000 |
| 2010/08/23 | 358 | 363 | 355 | 363 | +8 | +2.3% | 11,700 |
| 2010/08/20 | 358 | 358 | 355 | 355 | +2 | +0.6% | 7,500 |
| 2010/08/19 | 353 | 355 | 353 | 353 | -2 | -0.6% | 1,900 |
| 2010/08/18 | 358 | 358 | 351 | 355 | +3 | +0.9% | 16,000 |
| 2010/08/17 | 353 | 359 | 352 | 352 | ±0 | ±0% | 5,700 |
| 2010/08/16 | 353 | 359 | 350 | 352 | ±0 | ±0% | 2,300 |
| 2010/08/13 | 350 | 352 | 350 | 352 | ±0 | ±0% | 2,000 |
| 2010/08/12 | 351 | 354 | 350 | 352 | -3 | -0.8% | 6,500 |
| 2010/08/11 | 355 | 358 | 355 | 355 | ±0 | ±0% | 12,900 |
| 2010/08/10 | 355 | 359 | 355 | 355 | +1 | +0.3% | 3,600 |
| 2010/08/09 | 349 | 368 | 348 | 354 | +5 | +1.4% | 8,500 |
| 2010/08/06 | 348 | 350 | 347 | 349 | ±0 | ±0% | 7,000 |
| 2010/08/05 | 349 | 355 | 349 | 349 | -4 | -1.1% | 4,400 |
| 2010/08/04 | 351 | 355 | 349 | 353 | -2 | -0.6% | 6,000 |
| 2010/08/03 | 355 | 355 | 352 | 355 | +3 | +0.9% | 2,600 |
| 2010/08/02 | 351 | 357 | 351 | 352 | +1 | +0.3% | 1,400 |
| 2010/07/30 | 360 | 360 | 350 | 351 | -15 | -4.1% | 22,400 |
| 2010/07/29 | 365 | 368 | 355 | 366 | -3 | -0.8% | 5,700 |
| 2010/07/28 | 368 | 369 | 361 | 369 | +5 | +1.4% | 5,400 |
| 2010/07/27 | 357 | 366 | 356 | 364 | +4 | +1.1% | 3,700 |
| 2010/07/26 | 363 | 365 | 360 | 360 | +4 | +1.1% | 4,500 |
| 2010/07/23 | 365 | 365 | 350 | 356 | -7 | -1.9% | 22,000 |
| 2010/07/22 | 369 | 369 | 356 | 363 | +6 | +1.7% | 4,000 |
| 2010/07/21 | 362 | 370 | 356 | 357 | -13 | -3.5% | 13,100 |
| 2010/07/20 | 369 | 371 | 361 | 370 | -1 | -0.3% | 11,700 |
| 2010/07/16 | 372 | 372 | 363 | 371 | -1 | -0.3% | 5,800 |
| 2010/07/15 | 375 | 378 | 372 | 372 | -4 | -1.1% | 6,000 |
| 2010/07/14 | 375 | 378 | 369 | 376 | +1 | +0.3% | 16,400 |
| 2010/07/13 | 379 | 380 | 373 | 375 | +1 | +0.3% | 7,300 |
| 2010/07/12 | 377 | 383 | 374 | 374 | ±0 | ±0% | 20,200 |
| 2010/07/09 | 368 | 375 | 363 | 374 | +10 | +2.7% | 9,300 |
| 2010/07/08 | 354 | 373 | 354 | 364 | +11 | +3.1% | 20,900 |
| 2010/07/07 | 366 | 366 | 346 | 353 | -17 | -4.6% | 21,600 |
| 2010/07/06 | 365 | 370 | 353 | 370 | +5 | +1.4% | 4,000 |
| 2010/07/05 | 360 | 365 | 355 | 365 | -6 | -1.6% | 9,100 |
| 2010/07/02 | 352 | 374 | 350 | 371 | +11 | +3.1% | 40,300 |
| 2010/07/01 | 365 | 365 | 345 | 360 | -9 | -2.4% | 59,100 |
| 2010/06/30 | 364 | 374 | 364 | 369 | -19 | -4.9% | 15,900 |
| 2010/06/29 | 397 | 397 | 388 | 388 | -10 | -2.5% | 17,200 |
| 2010/06/28 | 404 | 404 | 391 | 398 | -4 | -1% | 38,300 |
| 2010/06/25 | 411 | 412 | 402 | 402 | -9 | -2.2% | 18,500 |
| 2010/06/24 | 406 | 411 | 400 | 411 | +2 | +0.5% | 21,200 |
| 2010/06/23 | 401 | 410 | 395 | 409 | +9 | +2.3% | 32,000 |
| 2010/06/22 | 399 | 404 | 396 | 400 | +7 | +1.8% | 21,200 |
3651～
3700
件表示中 / 3743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 | 64,300円 | +5.2% | +38.2% | 3.58% | 18.88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 | 89,600円 | +16.5% | +30.2% | 0.00% | 22.33倍 | 1.75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 | 359,000円 | +2.2% | -5.1% | 2.79% | 5.15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 | 68,200円 | +2.7% | +0.4% | 2.49% | 11.64倍 | 0.87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 | 403,500円 | +4.8% | +20.4% | 2.48% | 11.73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
