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 |
|---|---|---|---|---|---|---|---|
| 2002/03/26 | 1,005.5 | 1,019.3 | 999.3 | 999.3 | -11.7 | -1.2% | 8,131 |
| 2002/03/25 | 973.8 | 1,011 | 973.8 | 1,011 | +37.2 | +3.8% | 13,939 |
| 2002/03/22 | 970.4 | 973.8 | 956.6 | 973.8 | ±0 | ±0% | 2,904 |
| 2002/03/20 | 964.9 | 976.6 | 964.9 | 973.8 | ±0 | ±0% | 4,937 |
| 2002/03/19 | 958 | 973.8 | 955.9 | 973.8 | +29.6 | +3.1% | 6,679 |
| 2002/03/18 | 988.3 | 988.3 | 944.2 | 944.2 | -33.8 | -3.5% | 8,276 |
| 2002/03/15 | 918 | 978 | 909.8 | 978 | +60 | +6.5% | 9,002 |
| 2002/03/14 | 937.3 | 937.3 | 918 | 918 | -19.3 | -2.1% | 9,148 |
| 2002/03/13 | 964.2 | 964.2 | 937.3 | 937.3 | -26.9 | -2.8% | 8,131 |
| 2002/03/12 | 991.7 | 991.7 | 964.2 | 964.2 | -22 | -2.2% | 78,553 |
| 2002/03/11 | 991 | 991.7 | 978 | 986.2 | -9 | -0.9% | 3,485 |
| 2002/03/08 | 964.2 | 1,005.5 | 964.2 | 995.2 | +29.6 | +3.1% | 46,319 |
| 2002/03/07 | 1,012.4 | 1,012.4 | 964.2 | 965.6 | -39.2 | -3.9% | 3,194 |
| 2002/03/06 | 1,014.5 | 1,014.5 | 1,000.7 | 1,004.8 | +4.1 | +0.4% | 4,356 |
| 2002/03/05 | 1,005.5 | 1,018.6 | 980.7 | 1,000.7 | -17.9 | -1.8% | 6,824 |
| 2002/03/04 | 1,012.4 | 1,018.6 | 991.7 | 1,018.6 | +6.2 | +0.6% | 13,939 |
| 2002/03/01 | 984.8 | 1,012.4 | 964.9 | 1,012.4 | +24.8 | +2.5% | 13,213 |
| 2002/02/28 | 991.7 | 991.7 | 964.2 | 987.6 | -4.1 | -0.4% | 7,986 |
| 2002/02/27 | 991.7 | 991.7 | 980.7 | 991.7 | +27.5 | +2.9% | 9,728 |
| 2002/02/26 | 998.6 | 998.6 | 964.2 | 964.2 | -27.5 | -2.8% | 15,101 |
| 2002/02/25 | 991.7 | 991.7 | 991.7 | 991.7 | ±0 | ±0% | 15,391 |
| 2002/02/22 | 998.6 | 998.6 | 964.2 | 991.7 | -6.9 | -0.7% | 7,260 |
| 2002/02/21 | 964.2 | 998.6 | 964.2 | 998.6 | +34.4 | +3.6% | 14,084 |
| 2002/02/20 | 958 | 966.3 | 958 | 964.2 | +6.2 | +0.6% | 13,649 |
| 2002/02/19 | 960.1 | 960.1 | 929.8 | 958 | -2.7 | -0.3% | 6,970 |
| 2002/02/18 | 949.7 | 962.8 | 949.7 | 960.7 | -2.8 | -0.3% | 3,630 |
| 2002/02/15 | 953.9 | 978 | 950.4 | 963.5 | +9 | +0.9% | 6,389 |
| 2002/02/14 | 964.2 | 964.2 | 950.4 | 954.5 | -9.7 | -1% | 4,937 |
| 2002/02/13 | 922.9 | 1,024.1 | 922.9 | 964.2 | +41.3 | +4.5% | 12,632 |
| 2002/02/12 | 890.5 | 922.9 | 890.5 | 922.9 | +31.7 | +3.6% | 8,712 |
| 2002/02/08 | 859.5 | 891.2 | 859.5 | 891.2 | +31.7 | +3.7% | 18,005 |
| 2002/02/07 | 860.9 | 860.9 | 851.9 | 859.5 | +5.5 | +0.6% | 2,759 |
| 2002/02/06 | 829.9 | 854 | 829.9 | 854 | +23.4 | +2.8% | 3,630 |
| 2002/02/05 | 884.3 | 884.3 | 827.1 | 830.6 | -54.4 | -6.1% | 1,888 |
| 2002/02/04 | 860.9 | 893.9 | 860.9 | 885 | +24.8 | +2.9% | 2,468 |
| 2002/02/01 | 847.8 | 860.9 | 847.1 | 860.2 | -0.7 | -0.1% | 5,953 |
| 2002/01/31 | 877.4 | 877.4 | 840.9 | 860.9 | -25.5 | -2.9% | 10,019 |
| 2002/01/30 | 896 | 896 | 881.5 | 886.4 | -8.9 | -1% | 6,534 |
| 2002/01/29 | 918.7 | 918.7 | 895.3 | 895.3 | -33.1 | -3.6% | 2,323 |
| 2002/01/28 | 926.3 | 928.4 | 919.4 | 928.4 | +2.1 | +0.2% | 2,759 |
| 2002/01/25 | 949.7 | 949.7 | 912.5 | 926.3 | -23.4 | -2.5% | 4,211 |
| 2002/01/24 | 964.2 | 965.6 | 935.3 | 949.7 | -15.9 | -1.6% | 7,696 |
| 2002/01/23 | 949.7 | 965.6 | 949.7 | 965.6 | +15.9 | +1.7% | 6,244 |
| 2002/01/22 | 971.8 | 975.2 | 943.5 | 949.7 | -27.6 | -2.8% | 6,534 |
| 2002/01/21 | 944.2 | 978 | 944.2 | 977.3 | +33.8 | +3.6% | 6,389 |
| 2002/01/18 | 896 | 943.5 | 896 | 943.5 | +48.2 | +5.4% | 1,742 |
| 2002/01/17 | 916 | 920.1 | 895.3 | 895.3 | -6.9 | -0.8% | 2,904 |
| 2002/01/16 | 902.9 | 902.9 | 902.2 | 902.2 | ±0 | ±0% | 581 |
| 2002/01/15 | 912.5 | 922.2 | 902.2 | 902.2 | -10.3 | -1.1% | 3,775 |
| 2002/01/11 | 940.1 | 942.1 | 912.5 | 912.5 | ±0 | ±0% | 10,454 |
5701～
5750
件表示中 / 6258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 | 247,900円 | +8.2% | +5.1% | 2.54% | 20.30倍 | 2.68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 |
| 三谷商 | 215,400円 | -5.6% | -6.6% | 3.06% | 9.74倍 | 1.07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 |
| 加藤産業 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49倍 | 1.07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 |
| シップＨＤ | 197,700円 | +3.2% | +1.8% | 3.03% | 12.04倍 | 1.23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 |
| 第一興商 | 160,700円 | +6.3% | +2.2% | 3.55% | 12.87倍 | 1.45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
