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 |
|---|---|---|---|---|---|---|---|
| 2003/11/12 | 1,439.4 | 1,448.5 | 1,439.4 | 1,439.4 | ±0 | ±0% | 3,168 |
| 2003/11/11 | 1,434.1 | 1,439.4 | 1,402.3 | 1,439.4 | +5.3 | +0.4% | 8,052 |
| 2003/11/10 | 1,417.4 | 1,450.8 | 1,417.4 | 1,434.1 | -6.1 | -0.4% | 1,056 |
| 2003/11/07 | 1,477.3 | 1,495.5 | 1,431.8 | 1,440.2 | -48.4 | -3.3% | 3,960 |
| 2003/11/06 | 1,489.4 | 1,507.6 | 1,488.6 | 1,488.6 | -0.8 | -0.1% | 14,124 |
| 2003/11/05 | 1,484.8 | 1,522.7 | 1,484.8 | 1,489.4 | -78.8 | -5% | 7,656 |
| 2003/11/04 | 1,556.8 | 1,590.9 | 1,553 | 1,568.2 | +15.2 | +1% | 9,900 |
| 2003/10/31 | 1,518.9 | 1,575.8 | 1,478 | 1,553 | +3.8 | +0.2% | 7,128 |
| 2003/10/30 | 1,553 | 1,553 | 1,499.2 | 1,549.2 | -79.6 | -4.9% | 16,500 |
| 2003/10/29 | 1,477.3 | 1,628.8 | 1,439.4 | 1,628.8 | +201.5 | +14.1% | 10,428 |
| 2003/10/28 | 1,417.4 | 1,437.9 | 1,417.4 | 1,427.3 | +3.1 | +0.2% | 4,224 |
| 2003/10/27 | 1,488.6 | 1,488.6 | 1,424.2 | 1,424.2 | -18.2 | -1.3% | 6,072 |
| 2003/10/24 | 1,462.1 | 1,465.2 | 1,439.4 | 1,442.4 | +3 | +0.2% | 6,204 |
| 2003/10/23 | 1,439.4 | 1,462.1 | 1,416.7 | 1,439.4 | -22.7 | -1.6% | 13,332 |
| 2003/10/22 | 1,515.2 | 1,518.9 | 1,462.1 | 1,462.1 | -60.6 | -4% | 6,996 |
| 2003/10/21 | 1,522.7 | 1,553 | 1,514.4 | 1,522.7 | ±0 | ±0% | 12,144 |
| 2003/10/20 | 1,530.3 | 1,530.3 | 1,514.4 | 1,522.7 | -68.2 | -4.3% | 11,616 |
| 2003/10/17 | 1,575.8 | 1,602.3 | 1,575.8 | 1,590.9 | +15.1 | +1% | 7,524 |
| 2003/10/16 | 1,553 | 1,590.9 | 1,509.1 | 1,575.8 | +37.9 | +2.5% | 13,728 |
| 2003/10/15 | 1,553 | 1,553 | 1,507.6 | 1,537.9 | +30.3 | +2% | 14,256 |
| 2003/10/14 | 1,515.2 | 1,522.7 | 1,505.3 | 1,507.6 | +22.8 | +1.5% | 35,508 |
| 2003/10/10 | 1,484.8 | 1,484.8 | 1,462.1 | 1,484.8 | -15.2 | -1% | 10,956 |
| 2003/10/09 | 1,462.1 | 1,500 | 1,440.2 | 1,500 | +15.2 | +1% | 6,336 |
| 2003/10/08 | 1,500 | 1,511.4 | 1,477.3 | 1,484.8 | +26.5 | +1.8% | 17,292 |
| 2003/10/07 | 1,476.5 | 1,476.5 | 1,454.5 | 1,458.3 | -34.1 | -2.3% | 3,300 |
| 2003/10/06 | 1,439.4 | 1,492.4 | 1,439.4 | 1,492.4 | +15.1 | +1% | 10,824 |
| 2003/10/03 | 1,476.5 | 1,477.3 | 1,476.5 | 1,477.3 | +0.8 | +0.1% | 7,788 |
| 2003/10/02 | 1,440.2 | 1,477.3 | 1,439.4 | 1,476.5 | +13.6 | +0.9% | 9,504 |
| 2003/10/01 | 1,439.4 | 1,477.3 | 1,439.4 | 1,462.9 | -37.1 | -2.5% | 6,072 |
| 2003/09/30 | 1,439.4 | 1,511.4 | 1,401.5 | 1,500 | +68.2 | +4.8% | 15,312 |
| 2003/09/29 | 1,438.6 | 1,439.4 | 1,431.8 | 1,431.8 | -6.8 | -0.5% | 12,012 |
| 2003/09/26 | 1,386.4 | 1,438.6 | 1,386.4 | 1,438.6 | +54.5 | +3.9% | 5,280 |
| 2003/09/25 | 1,382.6 | 1,393.2 | 1,382.6 | 1,384.1 | +1.5 | +0.1% | 14,520 |
| 2003/09/24 | 1,379.5 | 1,401.5 | 1,379.5 | 1,382.6 | -14.4 | -1% | 11,748 |
| 2003/09/22 | 1,401.5 | 1,401.5 | 1,371.2 | 1,397 | -15.1 | -1.1% | 29,964 |
| 2003/09/19 | 1,424.2 | 1,424.2 | 1,409.1 | 1,412.1 | +10.6 | +0.8% | 5,676 |
| 2003/09/18 | 1,409.1 | 1,412.9 | 1,401.5 | 1,401.5 | -21.2 | -1.5% | 7,392 |
| 2003/09/17 | 1,424.2 | 1,424.2 | 1,401.5 | 1,422.7 | -16.7 | -1.2% | 8,184 |
| 2003/09/16 | 1,464.4 | 1,469.7 | 1,439.4 | 1,439.4 | -16.7 | -1.1% | 7,788 |
| 2003/09/12 | 1,439.4 | 1,456.1 | 1,439.4 | 1,456.1 | -16.6 | -1.1% | 29,436 |
| 2003/09/11 | 1,469.7 | 1,477.3 | 1,468.9 | 1,472.7 | +3.8 | +0.3% | 12,276 |
| 2003/09/10 | 1,454.5 | 1,477.3 | 1,454.5 | 1,468.9 | +14.4 | +1% | 8,580 |
| 2003/09/09 | 1,455.3 | 1,477.3 | 1,439.4 | 1,454.5 | -0.8 | -0.1% | 13,068 |
| 2003/09/08 | 1,401.5 | 1,477.3 | 1,401.5 | 1,455.3 | +0.8 | +0.1% | 12,936 |
| 2003/09/05 | 1,462.1 | 1,477.3 | 1,447 | 1,454.5 | -7.6 | -0.5% | 22,176 |
| 2003/09/04 | 1,440.2 | 1,462.1 | 1,440.2 | 1,462.1 | +10.6 | +0.7% | 15,180 |
| 2003/09/03 | 1,462.1 | 1,462.1 | 1,439.4 | 1,451.5 | -10.6 | -0.7% | 7,656 |
| 2003/09/02 | 1,439.4 | 1,473.5 | 1,439.4 | 1,462.1 | -6.8 | -0.5% | 6,072 |
| 2003/09/01 | 1,477.3 | 1,477.3 | 1,465.9 | 1,468.9 | +25.7 | +1.8% | 10,956 |
| 2003/08/29 | 1,431.8 | 1,462.1 | 1,420.5 | 1,443.2 | +3.8 | +0.3% | 9,108 |
5151～
5200
件表示中 / 6112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 | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 |
| 兼 松 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35倍 |
|
老舗商社。電子・ＩＴ、食料、鉄鋼・プラント事業の３本柱。資源権益への投資はせず、堅実経営 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
