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 |
|---|---|---|---|---|---|---|---|
| 2002/01/11 | 940.1 | 942.1 | 912.5 | 912.5 | ±0 | ±0% | 10,454 |
| 2002/01/10 | 922.9 | 922.9 | 912.5 | 912.5 | -24.1 | -2.6% | 2,178 |
| 2002/01/09 | 931.1 | 936.6 | 929.8 | 936.6 | +0.6 | +0.1% | 2,614 |
| 2002/01/08 | 964.2 | 964.2 | 930.4 | 936 | -19.9 | -2.1% | 9,293 |
| 2002/01/07 | 930.4 | 964.2 | 930.4 | 955.9 | +26.1 | +2.8% | 436 |
| 2002/01/04 | 976.6 | 976.6 | 929.8 | 929.8 | -46.8 | -4.8% | 2,468 |
| 2001/12/28 | 1,012.4 | 1,012.4 | 917.4 | 976.6 | +5.5 | +0.6% | 3,920 |
| 2001/12/27 | 895.3 | 971.1 | 885 | 971.1 | +72.3 | +8% | 12,632 |
| 2001/12/26 | 907.7 | 909.1 | 888.4 | 898.8 | -3.4 | -0.4% | 11,761 |
| 2001/12/25 | 924.2 | 936.6 | 902.2 | 902.2 | -21.4 | -2.3% | 8,276 |
| 2001/12/21 | 922.2 | 923.6 | 918.7 | 923.6 | +0.7 | +0.1% | 12,632 |
| 2001/12/20 | 936.6 | 943.5 | 919.4 | 922.9 | -13.7 | -1.5% | 22,651 |
| 2001/12/19 | 938.7 | 950.4 | 936 | 936.6 | -6.9 | -0.7% | 5,372 |
| 2001/12/18 | 985.5 | 985.5 | 943.5 | 943.5 | -42 | -4.3% | 5,663 |
| 2001/12/17 | 953.9 | 995.2 | 933.2 | 985.5 | -23.5 | -2.3% | 5,663 |
| 2001/12/14 | 984.8 | 1,009 | 977.3 | 1,009 | -10.3 | -1% | 21,054 |
| 2001/12/13 | 1,046.8 | 1,046.8 | 1,019.3 | 1,019.3 | -35.8 | -3.4% | 2,759 |
| 2001/12/12 | 995.2 | 1,066.8 | 984.8 | 1,055.1 | +108.8 | +11.5% | 5,663 |
| 2001/12/11 | 944.2 | 946.3 | 942.8 | 946.3 | +2.1 | +0.2% | 2,904 |
| 2001/12/10 | 964.2 | 964.9 | 944.2 | 944.2 | -20 | -2.1% | 14,810 |
| 2001/12/07 | 950.4 | 964.2 | 950.4 | 964.2 | +2.1 | +0.2% | 3,049 |
| 2001/12/06 | 954.5 | 962.1 | 952.5 | 962.1 | -2.1 | -0.2% | 5,372 |
| 2001/12/05 | 967.6 | 968.3 | 950.4 | 964.2 | ±0 | ±0% | 5,227 |
| 2001/12/04 | 963.5 | 964.2 | 936.6 | 964.2 | ±0 | ±0% | 21,344 |
| 2001/12/03 | 1,033.1 | 1,033.1 | 943.5 | 964.2 | -20.6 | -2.1% | 10,309 |
| 2001/11/30 | 1,021.3 | 1,021.3 | 984.8 | 984.8 | -40 | -3.9% | 6,679 |
| 2001/11/29 | 1,039.9 | 1,039.9 | 1,015.2 | 1,024.8 | -25.5 | -2.4% | 10,454 |
| 2001/11/28 | 1,053.7 | 1,059.9 | 1,048.2 | 1,050.3 | -23.4 | -2.2% | 5,953 |
| 2001/11/27 | 1,122.6 | 1,122.6 | 1,073.7 | 1,073.7 | -28.2 | -2.6% | 2,178 |
| 2001/11/26 | 1,074.4 | 1,101.9 | 1,040.6 | 1,101.9 | +27.5 | +2.6% | 8,422 |
| 2001/11/22 | 1,048.2 | 1,074.4 | 1,048.2 | 1,074.4 | +27.6 | +2.6% | 6,244 |
| 2001/11/21 | 1,079.2 | 1,097.1 | 1,046.8 | 1,046.8 | -37.2 | -3.4% | 5,227 |
| 2001/11/20 | 1,098.5 | 1,098.5 | 1,084 | 1,084 | -14.5 | -1.3% | 3,194 |
| 2001/11/19 | 1,039.9 | 1,108.8 | 1,039.9 | 1,098.5 | -10.3 | -0.9% | 4,356 |
| 2001/11/16 | 1,101.9 | 1,115.7 | 1,095 | 1,108.8 | -6.9 | -0.6% | 9,148 |
| 2001/11/15 | 1,117.1 | 1,117.1 | 1,114.3 | 1,115.7 | -1.4 | -0.1% | 8,712 |
| 2001/11/14 | 1,128.8 | 1,129.5 | 1,117.1 | 1,117.1 | -11 | -1% | 4,501 |
| 2001/11/13 | 1,130.9 | 1,130.9 | 1,117.8 | 1,128.1 | -14.5 | -1.3% | 3,485 |
| 2001/11/12 | 1,146 | 1,146 | 1,142.6 | 1,142.6 | -4.1 | -0.4% | 3,049 |
| 2001/11/09 | 1,157 | 1,157 | 1,146.7 | 1,146.7 | -9.6 | -0.8% | 3,485 |
| 2001/11/08 | 1,157 | 1,159.1 | 1,152.2 | 1,156.3 | -0.7 | -0.1% | 7,550 |
| 2001/11/07 | 1,157 | 1,157 | 1,148.1 | 1,157 | ±0 | ±0% | 9,874 |
| 2001/11/06 | 1,150.1 | 1,157 | 1,143.3 | 1,157 | +60.6 | +5.5% | 7,405 |
| 2001/11/05 | 1,095 | 1,096.4 | 1,087.5 | 1,096.4 | +49.6 | +4.7% | 13,794 |
| 2001/11/02 | 1,101.9 | 1,101.9 | 1,046.8 | 1,046.8 | ±0 | ±0% | 10,745 |
| 2001/11/01 | 1,101.9 | 1,101.9 | 1,046.8 | 1,046.8 | -36.5 | -3.4% | 3,920 |
| 2001/10/31 | 1,093 | 1,095.7 | 1,067.5 | 1,083.3 | -51 | -4.5% | 9,438 |
| 2001/10/30 | 1,135.7 | 1,137.1 | 1,123.3 | 1,134.3 | -22.7 | -2% | 9,002 |
| 2001/10/29 | 1,156.3 | 1,157 | 1,150.1 | 1,157 | ±0 | ±0% | 8,567 |
| 2001/10/26 | 1,157 | 1,177 | 1,157 | 1,157 | +21.3 | +1.9% | 13,939 |
5701～
5750
件表示中 / 6209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 | 231,800円 | +6.0% | +7.2% | 2.67% | 20.61倍 | 2.54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 | 456,000円 | +15.1% | +24.3% | 4.61% | 4.28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 | 171,200円 | +4.1% | -3.4% | 3.33% | 11.04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 | 155,300円 | -4.4% | +5.3% | 3.73% | 11.30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 | 515,000円 | +3.3% | -2.1% | 2.72% | 13.56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
