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 |
|---|---|---|---|---|---|---|---|
| 2003/08/27 | 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 |
| 2003/08/25 | 1,343.2 | 1,363.6 | 1,340.9 | 1,356.8 | +15.9 | +1.2% | 8,052 |
| 2003/08/22 | 1,359.8 | 1,363.6 | 1,336.4 | 1,340.9 | +3.8 | +0.3% | 12,672 |
| 2003/08/21 | 1,337.9 | 1,362.9 | 1,337.1 | 1,337.1 | +0.7 | +0.1% | 13,200 |
| 2003/08/20 | 1,363.6 | 1,363.6 | 1,333.3 | 1,336.4 | -6.8 | -0.5% | 5,676 |
| 2003/08/19 | 1,348.5 | 1,348.5 | 1,340.9 | 1,343.2 | -6 | -0.4% | 3,960 |
| 2003/08/18 | 1,350.8 | 1,356.1 | 1,347.7 | 1,349.2 | +18.1 | +1.4% | 23,232 |
| 2003/08/15 | 1,325.8 | 1,337.1 | 1,303.8 | 1,331.1 | +6.9 | +0.5% | 8,448 |
| 2003/08/14 | 1,342.4 | 1,342.4 | 1,324.2 | 1,324.2 | -18.2 | -1.4% | 2,244 |
| 2003/08/13 | 1,362.9 | 1,362.9 | 1,342.4 | 1,342.4 | ±0 | ±0% | 6,996 |
| 2003/08/12 | 1,353 | 1,353 | 1,324.2 | 1,342.4 | +12.1 | +0.9% | 8,316 |
| 2003/08/11 | 1,371.2 | 1,371.2 | 1,325.8 | 1,330.3 | -33.3 | -2.4% | 7,920 |
| 2003/08/08 | 1,387.1 | 1,387.1 | 1,363.6 | 1,363.6 | -60.6 | -4.3% | 10,692 |
| 2003/08/07 | 1,400.8 | 1,431.8 | 1,400.8 | 1,424.2 | +22.7 | +1.6% | 11,880 |
| 2003/08/06 | 1,390.2 | 1,401.5 | 1,386.4 | 1,401.5 | -11.4 | -0.8% | 3,168 |
| 2003/08/05 | 1,390.2 | 1,431.8 | 1,367.4 | 1,412.9 | +26.5 | +1.9% | 9,372 |
| 2003/08/04 | 1,386.4 | 1,390.2 | 1,378.8 | 1,386.4 | ±0 | ±0% | 18,876 |
| 2003/08/01 | 1,437.9 | 1,438.6 | 1,375.8 | 1,386.4 | -53 | -3.7% | 14,256 |
| 2003/07/31 | 1,461.4 | 1,461.4 | 1,412.1 | 1,439.4 | -30.3 | -2.1% | 14,124 |
| 2003/07/30 | 1,406.1 | 1,477.3 | 1,401.5 | 1,469.7 | +68.2 | +4.9% | 29,304 |
| 2003/07/29 | 1,401.5 | 1,424.2 | 1,381.1 | 1,401.5 | +15.1 | +1.1% | 20,856 |
| 2003/07/28 | 1,362.9 | 1,393.9 | 1,356.1 | 1,386.4 | +20.5 | +1.5% | 27,324 |
| 2003/07/25 | 1,363.6 | 1,370.5 | 1,362.9 | 1,365.9 | +2.3 | +0.2% | 26,268 |
| 2003/07/24 | 1,325.8 | 1,371.2 | 1,325.8 | 1,363.6 | -7.6 | -0.6% | 21,516 |
| 2003/07/23 | 1,356.1 | 1,371.2 | 1,348.5 | 1,371.2 | +37.9 | +2.8% | 37,356 |
| 2003/07/22 | 1,325.8 | 1,337.1 | 1,253.8 | 1,333.3 | ±0 | ±0% | 24,948 |
| 2003/07/18 | 1,284.1 | 1,348.5 | 1,284.1 | 1,333.3 | +54.5 | +4.3% | 60,984 |
| 2003/07/17 | 1,223.5 | 1,278.8 | 1,223.5 | 1,278.8 | +9.9 | +0.8% | 4,884 |
| 2003/07/16 | 1,284.1 | 1,284.1 | 1,268.9 | 1,268.9 | -37.9 | -2.9% | 16,104 |
| 2003/07/15 | 1,287.9 | 1,322 | 1,287.9 | 1,306.8 | +3.8 | +0.3% | 17,556 |
| 2003/07/14 | 1,206.8 | 1,303 | 1,206.8 | 1,303 | +50.7 | +4% | 19,932 |
| 2003/07/11 | 1,227.3 | 1,272.7 | 1,227.3 | 1,252.3 | +2.3 | +0.2% | 17,688 |
| 2003/07/10 | 1,178 | 1,250.8 | 1,178 | 1,250 | +76.5 | +6.5% | 26,400 |
| 2003/07/09 | 1,166.7 | 1,187.9 | 1,165.2 | 1,173.5 | +5.3 | +0.5% | 15,180 |
| 2003/07/08 | 1,173.5 | 1,173.5 | 1,155.3 | 1,168.2 | +12.9 | +1.1% | 20,724 |
| 2003/07/07 | 1,152.3 | 1,160.6 | 1,152.3 | 1,155.3 | +18.9 | +1.7% | 10,560 |
| 2003/07/04 | 1,121.2 | 1,143.9 | 1,117.4 | 1,136.4 | +15.2 | +1.4% | 19,932 |
| 2003/07/03 | 1,136.4 | 1,137.1 | 1,110.6 | 1,121.2 | +37.9 | +3.5% | 19,008 |
| 2003/07/02 | 1,076.5 | 1,098.5 | 1,073.5 | 1,083.3 | +7.5 | +0.7% | 6,204 |
| 2003/07/01 | 1,069.7 | 1,075.8 | 1,068.2 | 1,075.8 | +6.9 | +0.6% | 15,048 |
| 2003/06/30 | 1,083.3 | 1,083.3 | 1,068.2 | 1,068.9 | -14.4 | -1.3% | 7,260 |
| 2003/06/27 | 1,065.2 | 1,083.3 | 1,056.8 | 1,083.3 | +3 | +0.3% | 6,600 |
| 2003/06/26 | 1,083.3 | 1,084.8 | 1,072 | 1,080.3 | +8.3 | +0.8% | 9,240 |
| 2003/06/25 | 1,075.8 | 1,078.8 | 1,072 | 1,072 | ±0 | ±0% | 10,296 |
| 2003/06/24 | 1,081.8 | 1,082.6 | 1,062.1 | 1,072 | -11.3 | -1% | 2,112 |
| 2003/06/23 | 1,034.1 | 1,085.6 | 1,034.1 | 1,083.3 | +52.2 | +5.1% | 8,580 |
| 2003/06/20 | 1,028.8 | 1,043.9 | 1,028.8 | 1,031.1 | +2.3 | +0.2% | 20,724 |
| 2003/06/19 | 1,028 | 1,049.2 | 1,028 | 1,028.8 | +1.5 | +0.1% | 15,576 |
| 2003/06/18 | 1,008.3 | 1,030.3 | 1,008.3 | 1,027.3 | +19.7 | +2% | 15,444 |
5301～
5350
件表示中 / 6211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 | 230,000円 | +6.0% | +7.2% | 2.70% | 20.45倍 | 2.52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 |
| 阪和興 | 454,500円 | +15.1% | +24.3% | 4.62% | 4.27倍 | 0.51倍 |
|
独立系の鉄鋼商社。鋼材市場で存在感大。非鉄や水産物輸入など総合化推進。アジアに強い |
| 第一興商 | 171,700円 | +4.1% | -3.4% | 3.32% | 11.07倍 | 1.61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 |
| エネクス | 154,400円 | -4.4% | +5.3% | 3.76% | 11.23倍 | 1.05倍 |
|
伊藤忠系のエネルギー商社首位。石油製品やＬＰガスから電力販売、日産車販売まで幅広く展開 |
| 加藤産業 | 513,000円 | +3.3% | -2.1% | 2.73% | 13.51倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
