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 |
|---|---|---|---|---|---|---|---|
| 2003/10/16 | 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 |
| 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 |
5351～
5400
件表示中 / 6294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 | 255,300円 | +8.2% | +5.1% | 2.47% | 20.91倍 | 2.75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 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15倍 | 1.12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 |
| 三谷商 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88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 |
| 第一興商 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85倍 | 1.57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 |
市場注目の銘柄
チャート関連のコラム
