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 |
|---|---|---|---|---|---|---|---|
| 2002/11/06 | 956.6 | 983.5 | 956.6 | 975.9 | +26.9 | +2.8% | 8,276 |
| 2002/11/05 | 919.4 | 949 | 899.4 | 949 | +29.6 | +3.2% | 7,260 |
| 2002/11/01 | 927 | 927 | 919.4 | 919.4 | -21.4 | -2.3% | 726 |
| 2002/10/31 | 943.5 | 943.5 | 937.3 | 940.8 | -4.8 | -0.5% | 1,597 |
| 2002/10/30 | 943.5 | 945.6 | 943.5 | 945.6 | +2.8 | +0.3% | 3,920 |
| 2002/10/29 | 937.3 | 942.8 | 937.3 | 942.8 | -2.1 | -0.2% | 1,162 |
| 2002/10/28 | 935.3 | 944.9 | 932.5 | 944.9 | +9.6 | +1% | 7,260 |
| 2002/10/25 | 902.2 | 935.3 | 902.2 | 935.3 | +33.1 | +3.7% | 9,728 |
| 2002/10/24 | 914.6 | 914.6 | 896 | 902.2 | -12.4 | -1.4% | 5,518 |
| 2002/10/23 | 896 | 914.6 | 895.3 | 914.6 | +18.6 | +2.1% | 11,326 |
| 2002/10/22 | 919.4 | 919.4 | 896 | 896 | -23.4 | -2.5% | 4,211 |
| 2002/10/21 | 962.8 | 962.8 | 902.2 | 919.4 | +22.7 | +2.5% | 6,534 |
| 2002/10/18 | 903.6 | 912.5 | 896.7 | 896.7 | -5.5 | -0.6% | 1,888 |
| 2002/10/17 | 907.7 | 917.4 | 895.3 | 902.2 | ±0 | ±0% | 3,920 |
| 2002/10/16 | 903.6 | 909.8 | 902.2 | 902.2 | +5.5 | +0.6% | 5,227 |
| 2002/10/15 | 888.4 | 899.4 | 882.9 | 896.7 | +8.3 | +0.9% | 11,471 |
| 2002/10/11 | 895.3 | 895.3 | 873.3 | 888.4 | -11 | -1.2% | 11,906 |
| 2002/10/10 | 888.4 | 899.4 | 864.3 | 899.4 | -22.8 | -2.5% | 8,857 |
| 2002/10/09 | 947.7 | 947.7 | 922.2 | 922.2 | -30.3 | -3.2% | 10,890 |
| 2002/10/08 | 953.2 | 953.2 | 951.1 | 952.5 | -2 | -0.2% | 1,888 |
| 2002/10/07 | 970.4 | 991.7 | 954.5 | 954.5 | -43.4 | -4.3% | 10,745 |
| 2002/10/04 | 992.4 | 998.6 | 991 | 997.9 | -4.2 | -0.4% | 7,405 |
| 2002/10/03 | 978 | 1,002.1 | 978 | 1,002.1 | +27.6 | +2.8% | 4,066 |
| 2002/10/02 | 971.8 | 986.9 | 971.8 | 974.5 | +2 | +0.2% | 4,501 |
| 2002/10/01 | 978.7 | 978.7 | 972.5 | 972.5 | -13.7 | -1.4% | 6,970 |
| 2002/09/30 | 990.4 | 993.1 | 984.8 | 986.2 | -45.5 | -4.4% | 6,534 |
| 2002/09/27 | 1,031.7 | 1,046.8 | 1,026.2 | 1,031.7 | +13.1 | +1.3% | 7,986 |
| 2002/09/26 | 1,000.7 | 1,019.3 | 999.3 | 1,018.6 | +7.6 | +0.8% | 6,970 |
| 2002/09/25 | 1,012.4 | 1,019.3 | 1,008.3 | 1,011 | -1.4 | -0.1% | 18,150 |
| 2002/09/24 | 1,012.4 | 1,019.3 | 998.6 | 1,012.4 | +13.8 | +1.4% | 14,956 |
| 2002/09/20 | 998.6 | 1,009 | 991.7 | 998.6 | -12.4 | -1.2% | 5,808 |
| 2002/09/19 | 978.7 | 1,019.3 | 978.7 | 1,011 | +36.5 | +3.7% | 14,230 |
| 2002/09/18 | 984.8 | 989.7 | 964.2 | 974.5 | -10.3 | -1% | 4,937 |
| 2002/09/17 | 981.4 | 984.8 | 979.3 | 984.8 | -0.7 | -0.1% | 10,600 |
| 2002/09/13 | 971.1 | 986.9 | 969 | 985.5 | -13.1 | -1.3% | 35,574 |
| 2002/09/12 | 982.1 | 998.6 | 964.9 | 998.6 | +16.5 | +1.7% | 7,260 |
| 2002/09/11 | 973.8 | 1,005.5 | 973.8 | 982.1 | +3.4 | +0.3% | 2,614 |
| 2002/09/10 | 980 | 1,012.4 | 978.7 | 978.7 | ±0 | ±0% | 4,937 |
| 2002/09/09 | 978 | 982.8 | 973.8 | 978.7 | ±0 | ±0% | 4,792 |
| 2002/09/06 | 995.9 | 995.9 | 978 | 978.7 | -33.7 | -3.3% | 1,888 |
| 2002/09/05 | 972.5 | 1,012.4 | 969.7 | 1,012.4 | +40.6 | +4.2% | 10,890 |
| 2002/09/04 | 984.8 | 984.8 | 971.1 | 971.8 | -27.5 | -2.8% | 10,454 |
| 2002/09/03 | 1,021.3 | 1,021.3 | 999.3 | 999.3 | -22.7 | -2.2% | 8,276 |
| 2002/09/02 | 1,022.7 | 1,033.1 | 1,009 | 1,022 | -10.4 | -1% | 9,438 |
| 2002/08/30 | 1,015.2 | 1,033.1 | 998.6 | 1,032.4 | -7.5 | -0.7% | 8,567 |
| 2002/08/29 | 1,067.5 | 1,067.5 | 1,013.8 | 1,039.9 | -13.8 | -1.3% | 7,841 |
| 2002/08/28 | 1,081.3 | 1,081.3 | 1,015.2 | 1,053.7 | -13.8 | -1.3% | 2,904 |
| 2002/08/27 | 1,067.5 | 1,067.5 | 1,013.1 | 1,067.5 | ±0 | ±0% | 5,953 |
| 2002/08/26 | 1,043.4 | 1,067.5 | 1,006.9 | 1,067.5 | +26.2 | +2.5% | 6,244 |
| 2002/08/23 | 1,039.9 | 1,043.4 | 1,020.7 | 1,041.3 | +1.4 | +0.1% | 9,002 |
5401～
5450
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
