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 |
|---|---|---|---|---|---|---|---|
| 2003/11/07 | 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 |
| 2003/08/28 | 1,444.7 | 1,444.7 | 1,438.6 | 1,439.4 | -3.8 | -0.3% | 28,512 |
| 2003/08/27 | 1,397.7 | 1,462.1 | 1,393.9 | 1,443.2 | +64.4 | +4.7% | 31,284 |
| 2003/08/26 | 1,363.6 | 1,397 | 1,356.8 | 1,378.8 | +22 | +1.6% | 14,124 |
5301～
5350
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
