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 |
|---|---|---|---|---|---|---|---|
| 2001/08/14 | 1,191.5 | 1,191.5 | 1,170.8 | 1,176.3 | -11.7 | -1% | 17,424 |
| 2001/08/13 | 1,197.7 | 1,197.7 | 1,170.8 | 1,188 | +17.2 | +1.5% | 3,340 |
| 2001/08/10 | 1,167.4 | 1,175.6 | 1,161.8 | 1,170.8 | +20.7 | +1.8% | 24,394 |
| 2001/08/09 | 1,167.4 | 1,167.4 | 1,150.1 | 1,150.1 | -29.7 | -2.5% | 2,468 |
| 2001/08/08 | 1,179.8 | 1,179.8 | 1,150.8 | 1,179.8 | -11.7 | -1% | 6,098 |
| 2001/08/07 | 1,205.2 | 1,205.2 | 1,185.3 | 1,191.5 | -26.1 | -2.1% | 7,405 |
| 2001/08/06 | 1,178.4 | 1,218.3 | 1,178.4 | 1,217.6 | +26.1 | +2.2% | 11,180 |
| 2001/08/03 | 1,204.5 | 1,204.5 | 1,191.5 | 1,191.5 | -6.2 | -0.5% | 13,504 |
| 2001/08/02 | 1,205.2 | 1,205.2 | 1,192.1 | 1,197.7 | -14.4 | -1.2% | 5,372 |
| 2001/08/01 | 1,219 | 1,219 | 1,185.3 | 1,212.1 | -6.9 | -0.6% | 5,663 |
| 2001/07/31 | 1,219 | 1,219 | 1,177.7 | 1,219 | -2.8 | -0.2% | 2,468 |
| 2001/07/30 | 1,221.8 | 1,221.8 | 1,184.6 | 1,221.8 | ±0 | ±0% | 2,614 |
| 2001/07/27 | 1,221.1 | 1,221.8 | 1,212.1 | 1,221.8 | -2.7 | -0.2% | 1,597 |
| 2001/07/26 | 1,225.9 | 1,225.9 | 1,184.6 | 1,224.5 | -1.4 | -0.1% | 6,244 |
| 2001/07/25 | 1,225.9 | 1,225.9 | 1,185.3 | 1,225.9 | +40.6 | +3.4% | 6,679 |
| 2001/07/24 | 1,232.1 | 1,232.1 | 1,185.3 | 1,185.3 | -46.8 | -3.8% | 20,618 |
| 2001/07/23 | 1,191.5 | 1,232.1 | 1,191.5 | 1,232.1 | +20.7 | +1.7% | 18,005 |
| 2001/07/19 | 1,207.3 | 1,211.4 | 1,205.2 | 1,211.4 | +4.1 | +0.3% | 8,567 |
| 2001/07/18 | 1,212.1 | 1,212.1 | 1,207.3 | 1,207.3 | -20 | -1.6% | 2,759 |
| 2001/07/17 | 1,239.7 | 1,239.7 | 1,227.3 | 1,227.3 | -33 | -2.6% | 436 |
| 2001/07/16 | 1,260.3 | 1,260.3 | 1,260.3 | 1,260.3 | ±0 | ±0% | 145 |
| 2001/07/13 | 1,223.1 | 1,260.3 | 1,223.1 | 1,260.3 | +37.2 | +3% | 4,501 |
| 2001/07/12 | 1,231.4 | 1,253.4 | 1,222.5 | 1,223.1 | -8.3 | -0.7% | 7,986 |
| 2001/07/11 | 1,246.6 | 1,246.6 | 1,222.5 | 1,231.4 | -28.9 | -2.3% | 871 |
| 2001/07/10 | 1,225.9 | 1,274.1 | 1,205.2 | 1,260.3 | +21.3 | +1.7% | 7,260 |
| 2001/07/09 | 1,225.9 | 1,239 | 1,225.9 | 1,239 | -11.7 | -0.9% | 5,808 |
| 2001/07/06 | 1,260.3 | 1,270.7 | 1,232.8 | 1,250.7 | -9.6 | -0.8% | 15,536 |
| 2001/07/05 | 1,248.6 | 1,260.3 | 1,239.7 | 1,260.3 | +11 | +0.9% | 9,293 |
| 2001/07/04 | 1,249.3 | 1,249.3 | 1,219 | 1,249.3 | ±0 | ±0% | 7,986 |
| 2001/07/03 | 1,219.7 | 1,252.1 | 1,219.7 | 1,249.3 | +5.5 | +0.4% | 5,082 |
| 2001/07/02 | 1,270.7 | 1,270.7 | 1,223.8 | 1,243.8 | -30.3 | -2.4% | 28,604 |
| 2001/06/29 | 1,263.1 | 1,277.5 | 1,246.6 | 1,274.1 | +13.8 | +1.1% | 37,316 |
| 2001/06/28 | 1,246.6 | 1,260.3 | 1,244.5 | 1,260.3 | +6.9 | +0.6% | 27,152 |
| 2001/06/27 | 1,256.9 | 1,256.9 | 1,253.4 | 1,253.4 | -6.2 | -0.5% | 726 |
| 2001/06/26 | 1,239 | 1,259.6 | 1,239 | 1,259.6 | +13 | +1% | 19,602 |
| 2001/06/25 | 1,252.8 | 1,260.3 | 1,244.5 | 1,246.6 | -6.2 | -0.5% | 6,679 |
| 2001/06/22 | 1,219.7 | 1,252.8 | 1,212.8 | 1,252.8 | +33.1 | +2.7% | 16,553 |
| 2001/06/21 | 1,225.2 | 1,239.7 | 1,219 | 1,219.7 | -26.2 | -2.1% | 7,260 |
| 2001/06/20 | 1,243.1 | 1,245.9 | 1,205.2 | 1,245.9 | -0.7 | -0.1% | 8,422 |
| 2001/06/19 | 1,209.4 | 1,246.6 | 1,209.4 | 1,246.6 | +37.9 | +3.1% | 8,712 |
| 2001/06/18 | 1,208.7 | 1,209.4 | 1,208.7 | 1,208.7 | -31 | -2.5% | 871 |
| 2001/06/15 | 1,219 | 1,239.7 | 1,199 | 1,239.7 | +20.7 | +1.7% | 15,246 |
| 2001/06/14 | 1,236.2 | 1,236.2 | 1,219 | 1,219 | -17.9 | -1.4% | 436 |
| 2001/06/13 | 1,208.7 | 1,237.6 | 1,208.7 | 1,236.9 | +28.2 | +2.3% | 7,550 |
| 2001/06/12 | 1,241.7 | 1,243.1 | 1,208.7 | 1,208.7 | -37.9 | -3% | 9,728 |
| 2001/06/11 | 1,239.7 | 1,246.6 | 1,232.8 | 1,246.6 | +6.9 | +0.6% | 7,841 |
| 2001/06/08 | 1,239.7 | 1,239.7 | 1,239 | 1,239.7 | +20.7 | +1.7% | 25,120 |
| 2001/06/07 | 1,202.5 | 1,219 | 1,202.5 | 1,219 | +20 | +1.7% | 3,920 |
| 2001/06/06 | 1,201.8 | 1,201.8 | 1,190.1 | 1,199 | +8.9 | +0.7% | 8,276 |
| 2001/06/05 | 1,205.2 | 1,205.2 | 1,184.6 | 1,190.1 | -14.4 | -1.2% | 5,808 |
5801～
5850
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
