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 |
|---|---|---|---|---|---|---|---|
| 2002/06/12 | 971.8 | 971.8 | 968.3 | 971.1 | -5.5 | -0.6% | 4,646 |
| 2002/06/11 | 971.1 | 978.7 | 971.1 | 976.6 | +5.5 | +0.6% | 7,550 |
| 2002/06/10 | 1,006.9 | 1,006.9 | 971.1 | 971.1 | -8.2 | -0.8% | 8,857 |
| 2002/06/07 | 978 | 984.2 | 975.2 | 979.3 | -22.8 | -2.3% | 19,602 |
| 2002/06/06 | 1,012.4 | 1,026.2 | 1,002.1 | 1,002.1 | -44.7 | -4.3% | 40,075 |
| 2002/06/05 | 1,099.2 | 1,099.2 | 1,046.8 | 1,046.8 | -55.8 | -5.1% | 3,630 |
| 2002/06/04 | 1,095 | 1,108.8 | 1,095 | 1,102.6 | -22.7 | -2% | 9,002 |
| 2002/06/03 | 1,129.5 | 1,142.6 | 1,123.3 | 1,125.3 | +23.4 | +2.1% | 6,679 |
| 2002/05/31 | 1,132.9 | 1,135.7 | 1,101.9 | 1,101.9 | -34.5 | -3% | 5,953 |
| 2002/05/30 | 1,122.6 | 1,136.4 | 1,117.8 | 1,136.4 | +13.8 | +1.2% | 6,098 |
| 2002/05/29 | 1,095 | 1,126 | 1,094.4 | 1,122.6 | -6.9 | -0.6% | 3,920 |
| 2002/05/28 | 1,128.8 | 1,129.5 | 1,121.9 | 1,129.5 | -0.7 | -0.1% | 4,356 |
| 2002/05/27 | 1,053.7 | 1,136.4 | 1,053.7 | 1,130.2 | +76.5 | +7.3% | 11,035 |
| 2002/05/24 | 1,067.5 | 1,067.5 | 1,046.8 | 1,053.7 | -13.8 | -1.3% | 6,244 |
| 2002/05/23 | 1,095 | 1,095 | 1,019.3 | 1,067.5 | -27.5 | -2.5% | 6,389 |
| 2002/05/22 | 1,088.2 | 1,101.9 | 1,088.2 | 1,095 | +27.5 | +2.6% | 9,728 |
| 2002/05/21 | 1,045.5 | 1,067.5 | 1,026.2 | 1,067.5 | +22 | +2.1% | 10,745 |
| 2002/05/20 | 1,033.1 | 1,053.7 | 1,032.4 | 1,045.5 | +26.2 | +2.6% | 14,230 |
| 2002/05/17 | 1,028.9 | 1,031.7 | 1,019.3 | 1,019.3 | +26.2 | +2.6% | 12,778 |
| 2002/05/16 | 969.7 | 995.2 | 964.2 | 993.1 | +39.2 | +4.1% | 6,389 |
| 2002/05/15 | 943.5 | 964.2 | 943.5 | 953.9 | +24.1 | +2.6% | 13,504 |
| 2002/05/14 | 929.8 | 931.1 | 922.9 | 929.8 | +11.1 | +1.2% | 7,115 |
| 2002/05/13 | 938 | 940.1 | 918.7 | 918.7 | -31.7 | -3.3% | 3,340 |
| 2002/05/10 | 964.2 | 964.2 | 950.4 | 950.4 | -13.8 | -1.4% | 3,049 |
| 2002/05/09 | 964.9 | 977.3 | 964.2 | 964.2 | +0.7 | +0.1% | 1,742 |
| 2002/05/08 | 958 | 968.3 | 958 | 963.5 | +4.8 | +0.5% | 1,888 |
| 2002/05/07 | 964.2 | 964.2 | 945.6 | 958.7 | -5.5 | -0.6% | 4,646 |
| 2002/05/02 | 997.2 | 997.2 | 964.2 | 964.2 | -33 | -3.3% | 1,452 |
| 2002/05/01 | 1,002.1 | 1,002.1 | 996.6 | 997.2 | +33 | +3.4% | 2,178 |
| 2002/04/30 | 964.2 | 964.2 | 950.4 | 964.2 | ±0 | ±0% | 4,066 |
| 2002/04/26 | 964.2 | 964.2 | 950.4 | 964.2 | +3.5 | +0.4% | 12,342 |
| 2002/04/25 | 964.2 | 964.2 | 960.7 | 960.7 | -3.5 | -0.4% | 17,714 |
| 2002/04/24 | 981.4 | 982.1 | 964.2 | 964.2 | -20.6 | -2.1% | 4,792 |
| 2002/04/23 | 984.8 | 985.5 | 984.2 | 984.8 | +17.2 | +1.8% | 1,452 |
| 2002/04/22 | 969 | 974.5 | 964.9 | 967.6 | -9.7 | -1% | 6,244 |
| 2002/04/19 | 984.8 | 984.8 | 977.3 | 977.3 | -13.1 | -1.3% | 10,454 |
| 2002/04/18 | 1,017.9 | 1,020.7 | 990.4 | 990.4 | ±0 | ±0% | 15,101 |
| 2002/04/17 | 996.6 | 996.6 | 990.4 | 990.4 | -1.3 | -0.1% | 726 |
| 2002/04/16 | 984.8 | 998.6 | 980 | 991.7 | -6.9 | -0.7% | 5,953 |
| 2002/04/15 | 1,019.3 | 1,020 | 978.7 | 998.6 | -23.4 | -2.3% | 1,307 |
| 2002/04/12 | 998.6 | 1,022 | 971.1 | 1,022 | +11 | +1.1% | 4,792 |
| 2002/04/11 | 1,031.7 | 1,031.7 | 986.2 | 1,011 | -21.4 | -2.1% | 4,211 |
| 2002/04/10 | 1,002.1 | 1,032.4 | 993.1 | 1,032.4 | +30.3 | +3% | 5,808 |
| 2002/04/09 | 1,005.5 | 1,005.5 | 998.6 | 1,002.1 | -11.7 | -1.2% | 3,194 |
| 2002/04/08 | 1,019.3 | 1,020 | 1,013.8 | 1,013.8 | -5.5 | -0.5% | 2,323 |
| 2002/04/05 | 1,019.3 | 1,019.3 | 1,009.6 | 1,019.3 | +9.7 | +1% | 1,452 |
| 2002/04/04 | 979.3 | 1,012.4 | 979.3 | 1,009.6 | +30.3 | +3.1% | 4,211 |
| 2002/04/03 | 984.8 | 985.5 | 979.3 | 979.3 | -19.3 | -1.9% | 7,260 |
| 2002/04/02 | 998.6 | 1,028.9 | 998.6 | 998.6 | ±0 | ±0% | 18,295 |
| 2002/04/01 | 1,033.1 | 1,033.1 | 998.6 | 998.6 | ±0 | ±0% | 7,405 |
5601～
5650
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
