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 |
|---|---|---|---|---|---|---|---|
| 2004/01/26 | 1,459.8 | 1,459.8 | 1,424.2 | 1,438.6 | -21.2 | -1.5% | 2,244 |
| 2004/01/23 | 1,425 | 1,459.8 | 1,425 | 1,459.8 | +34.8 | +2.4% | 4,092 |
| 2004/01/22 | 1,439.4 | 1,440.2 | 1,425 | 1,425 | -26.5 | -1.8% | 2,112 |
| 2004/01/21 | 1,464.4 | 1,464.4 | 1,440.2 | 1,451.5 | -12.9 | -0.9% | 5,676 |
| 2004/01/20 | 1,443.2 | 1,465.9 | 1,436.4 | 1,464.4 | -12.9 | -0.9% | 11,880 |
| 2004/01/19 | 1,477.3 | 1,477.3 | 1,470.5 | 1,477.3 | +15.2 | +1% | 3,300 |
| 2004/01/16 | 1,484.8 | 1,484.8 | 1,447 | 1,462.1 | -15.2 | -1% | 4,884 |
| 2004/01/15 | 1,480.3 | 1,484.8 | 1,474.2 | 1,477.3 | -3 | -0.2% | 9,768 |
| 2004/01/14 | 1,472.7 | 1,488.6 | 1,462.1 | 1,480.3 | +6.8 | +0.5% | 20,988 |
| 2004/01/13 | 1,472.7 | 1,475 | 1,435.6 | 1,473.5 | +3.8 | +0.3% | 13,200 |
| 2004/01/09 | 1,439.4 | 1,472 | 1,416.7 | 1,469.7 | +28 | +1.9% | 3,300 |
| 2004/01/08 | 1,439.4 | 1,441.7 | 1,439.4 | 1,441.7 | +2.3 | +0.2% | 3,168 |
| 2004/01/07 | 1,402.3 | 1,456.8 | 1,402.3 | 1,439.4 | -18.9 | -1.3% | 2,376 |
| 2004/01/06 | 1,477.3 | 1,477.3 | 1,458.3 | 1,458.3 | -18.2 | -1.2% | 2,244 |
| 2004/01/05 | 1,484.8 | 1,484.8 | 1,439.4 | 1,476.5 | +33.3 | +2.3% | 1,584 |
| 2003/12/30 | 1,409.1 | 1,454.5 | 1,409.1 | 1,443.2 | +3.8 | +0.3% | 1,188 |
| 2003/12/29 | 1,431.8 | 1,439.4 | 1,378.8 | 1,439.4 | +7.6 | +0.5% | 14,256 |
| 2003/12/26 | 1,422.7 | 1,431.8 | 1,421.2 | 1,431.8 | +9.8 | +0.7% | 4,620 |
| 2003/12/25 | 1,400 | 1,422 | 1,400 | 1,422 | +22 | +1.6% | 792 |
| 2003/12/24 | 1,462.1 | 1,462.1 | 1,399.2 | 1,400 | -39.4 | -2.7% | 3,432 |
| 2003/12/22 | 1,364.4 | 1,439.4 | 1,364.4 | 1,439.4 | +30.3 | +2.2% | 15,048 |
| 2003/12/19 | 1,402.3 | 1,409.1 | 1,401.5 | 1,409.1 | +15.2 | +1.1% | 18,216 |
| 2003/12/18 | 1,371.2 | 1,393.9 | 1,371.2 | 1,393.9 | +22.7 | +1.7% | 10,296 |
| 2003/12/17 | 1,342.4 | 1,382.6 | 1,342.4 | 1,371.2 | -16.7 | -1.2% | 9,240 |
| 2003/12/16 | 1,347 | 1,387.9 | 1,347 | 1,387.9 | -50 | -3.5% | 2,244 |
| 2003/12/15 | 1,494.7 | 1,494.7 | 1,437.1 | 1,437.9 | +56.8 | +4.1% | 2,640 |
| 2003/12/12 | 1,378 | 1,388.6 | 1,378 | 1,381.1 | +3.1 | +0.2% | 34,188 |
| 2003/12/11 | 1,356.1 | 1,378 | 1,356.1 | 1,378 | +44.7 | +3.4% | 5,412 |
| 2003/12/10 | 1,340.9 | 1,340.9 | 1,300 | 1,333.3 | ±0 | ±0% | 13,068 |
| 2003/12/09 | 1,325.8 | 1,333.3 | 1,297 | 1,333.3 | +2.2 | +0.2% | 4,356 |
| 2003/12/08 | 1,340.2 | 1,340.9 | 1,318.2 | 1,331.1 | +13.7 | +1% | 23,760 |
| 2003/12/05 | 1,325.8 | 1,355.3 | 1,317.4 | 1,317.4 | -44.7 | -3.3% | 6,864 |
| 2003/12/04 | 1,346.2 | 1,367.4 | 1,326.5 | 1,362.1 | +16.6 | +1.2% | 12,012 |
| 2003/12/03 | 1,361.4 | 1,362.1 | 1,345.5 | 1,345.5 | -16.6 | -1.2% | 2,376 |
| 2003/12/02 | 1,362.9 | 1,365.2 | 1,362.1 | 1,362.1 | ±0 | ±0% | 2,112 |
| 2003/12/01 | 1,307.6 | 1,365.2 | 1,303 | 1,362.1 | -36.4 | -2.6% | 8,316 |
| 2003/11/28 | 1,340.9 | 1,401.5 | 1,325.8 | 1,398.5 | +12.1 | +0.9% | 21,780 |
| 2003/11/27 | 1,344.7 | 1,387.1 | 1,344.7 | 1,386.4 | -3.8 | -0.3% | 8,844 |
| 2003/11/26 | 1,378.8 | 1,401.5 | 1,378 | 1,390.2 | +11.4 | +0.8% | 8,580 |
| 2003/11/25 | 1,367.4 | 1,397.7 | 1,367.4 | 1,378.8 | +34.1 | +2.5% | 3,564 |
| 2003/11/21 | 1,363.6 | 1,363.6 | 1,331.1 | 1,344.7 | -5.3 | -0.4% | 5,280 |
| 2003/11/20 | 1,326.5 | 1,350 | 1,325.8 | 1,350 | +23.5 | +1.8% | 12,936 |
| 2003/11/19 | 1,288.6 | 1,357.6 | 1,288.6 | 1,326.5 | -30.3 | -2.2% | 4,884 |
| 2003/11/18 | 1,388.6 | 1,388.6 | 1,356.8 | 1,356.8 | -31.8 | -2.3% | 6,072 |
| 2003/11/17 | 1,440.9 | 1,440.9 | 1,386.4 | 1,388.6 | -53.8 | -3.7% | 11,352 |
| 2003/11/14 | 1,481.8 | 1,483.3 | 1,442.4 | 1,442.4 | -42.4 | -2.9% | 4,620 |
| 2003/11/13 | 1,484.8 | 1,492.4 | 1,462.1 | 1,484.8 | +45.4 | +3.2% | 12,276 |
| 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 |
5251～
5300
件表示中 / 6259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 | 250,400円 | +8.2% | +5.1% | 2.52% | 20.51倍 | 2.69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 | 549,000円 | +3.3% | -2.1% | 2.55% | 14.41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 |
| シップＨＤ | 200,700円 | +3.2% | +1.8% | 2.99% | 12.22倍 | 1.27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 |
| 第一興商 | 160,000円 | +6.3% | +2.2% | 3.56% | 12.82倍 | 1.43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 |
| 稲畑産 | 319,500円 | +3.8% | -2.4% | 4.01% | 8.85倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
