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 |
|---|---|---|---|---|---|---|---|
| 2001/01/11 | 1,150.1 | 1,150.1 | 1,136.4 | 1,143.3 | -34.4 | -2.9% | 23,087 |
| 2001/01/10 | 1,198.3 | 1,205.2 | 1,177.7 | 1,177.7 | -20.6 | -1.7% | 9,148 |
| 2001/01/09 | 1,177.7 | 1,198.3 | 1,157 | 1,198.3 | ±0 | ±0% | 9,874 |
| 2001/01/05 | 1,177.7 | 1,205.2 | 1,177.7 | 1,198.3 | -13.8 | -1.1% | 3,049 |
| 2001/01/04 | 1,232.8 | 1,232.8 | 1,212.1 | 1,212.1 | -20.7 | -1.7% | 7,986 |
| 2000/12/29 | 1,212.1 | 1,232.8 | 1,212.1 | 1,232.8 | +27.6 | +2.3% | 14,375 |
| 2000/12/28 | 1,199.7 | 1,225.9 | 1,198.3 | 1,205.2 | +5.5 | +0.5% | 20,038 |
| 2000/12/27 | 1,163.9 | 1,212.1 | 1,157 | 1,199.7 | +28.9 | +2.5% | 29,330 |
| 2000/12/26 | 1,101.9 | 1,170.8 | 1,101.9 | 1,170.8 | +6.9 | +0.6% | 13,794 |
| 2000/12/25 | 1,101.9 | 1,170.8 | 1,101.9 | 1,163.9 | +82.6 | +7.6% | 7,405 |
| 2000/12/22 | 1,067.5 | 1,081.3 | 1,067.5 | 1,081.3 | -20.6 | -1.9% | 25,410 |
| 2000/12/21 | 1,095 | 1,122.6 | 1,095 | 1,101.9 | -34.5 | -3% | 14,520 |
| 2000/12/20 | 1,161.8 | 1,161.8 | 1,136.4 | 1,136.4 | -27.5 | -2.4% | 26,572 |
| 2000/12/19 | 1,157 | 1,163.9 | 1,150.1 | 1,163.9 | +6.9 | +0.6% | 65,921 |
| 2000/12/18 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 15,682 |
| 2000/12/15 | 1,157 | 1,157 | 1,157 | 1,157 | ±0 | ±0% | 11,180 |
| 2000/12/14 | 1,156.3 | 1,160.5 | 1,150.1 | 1,157 | ±0 | ±0% | 28,024 |
| 2000/12/13 | 1,150.1 | 1,157 | 1,146.7 | 1,157 | -13.8 | -1.2% | 28,895 |
| 2000/12/12 | 1,177.7 | 1,177.7 | 1,136.4 | 1,170.8 | ±0 | ±0% | 4,937 |
| 2000/12/11 | 1,157.7 | 1,177.7 | 1,157.7 | 1,170.8 | +13.8 | +1.2% | 23,813 |
| 2000/12/08 | 1,149.4 | 1,157 | 1,143.3 | 1,157 | ±0 | ±0% | 23,377 |
| 2000/12/07 | 1,132.9 | 1,157 | 1,132.9 | 1,157 | +27.5 | +2.4% | 2,323 |
| 2000/12/06 | 1,132.2 | 1,136.4 | 1,129.5 | 1,129.5 | -2 | -0.2% | 13,213 |
| 2000/12/05 | 1,122.6 | 1,132.2 | 1,121.2 | 1,131.5 | +13.7 | +1.2% | 6,534 |
| 2000/12/04 | 1,117.1 | 1,126 | 1,117.1 | 1,117.8 | +0.7 | +0.1% | 8,276 |
| 2000/12/01 | 1,101.9 | 1,117.1 | 1,081.3 | 1,117.1 | +22.1 | +2% | 9,874 |
| 2000/11/30 | 1,067.5 | 1,101.9 | 1,067.5 | 1,095 | +27.5 | +2.6% | 4,356 |
| 2000/11/29 | 1,067.5 | 1,067.5 | 1,060.6 | 1,067.5 | ±0 | ±0% | 2,614 |
| 2000/11/28 | 1,054.4 | 1,067.5 | 1,054.4 | 1,067.5 | +18.6 | +1.8% | 4,646 |
| 2000/11/27 | 1,060.6 | 1,060.6 | 1,048.9 | 1,048.9 | ±0 | ±0% | 3,630 |
| 2000/11/24 | 1,074.4 | 1,074.4 | 1,046.8 | 1,048.9 | -25.5 | -2.4% | 32,815 |
| 2000/11/22 | 1,060.6 | 1,074.4 | 1,060.6 | 1,074.4 | +20.7 | +2% | 12,342 |
| 2000/11/21 | 1,081.3 | 1,081.3 | 1,033.7 | 1,053.7 | -27.6 | -2.6% | 4,211 |
| 2000/11/20 | 1,082 | 1,082 | 1,067.5 | 1,081.3 | ±0 | ±0% | 7,115 |
| 2000/11/17 | 1,098.5 | 1,098.5 | 1,077.8 | 1,081.3 | +3.5 | +0.3% | 13,068 |
| 2000/11/16 | 1,081.3 | 1,081.3 | 1,070.9 | 1,077.8 | -3.5 | -0.3% | 9,002 |
| 2000/11/15 | 1,047.5 | 1,081.3 | 1,047.5 | 1,081.3 | +34.5 | +3.3% | 9,148 |
| 2000/11/14 | 1,046.8 | 1,046.8 | 1,046.8 | 1,046.8 | +3.4 | +0.3% | 10,454 |
| 2000/11/13 | 1,067.5 | 1,067.5 | 1,043.4 | 1,043.4 | -24.1 | -2.3% | 2,759 |
| 2000/11/10 | 1,046.8 | 1,074.4 | 1,046.8 | 1,067.5 | +20.7 | +2% | 9,002 |
| 2000/11/09 | 1,050.3 | 1,101.9 | 1,046.8 | 1,046.8 | -3.5 | -0.3% | 15,101 |
| 2000/11/08 | 1,046.8 | 1,067.5 | 1,046.8 | 1,050.3 | -6.2 | -0.6% | 6,679 |
| 2000/11/07 | 1,081.3 | 1,081.3 | 1,056.5 | 1,056.5 | -24.8 | -2.3% | 7,550 |
| 2000/11/06 | 1,108.8 | 1,108.8 | 1,081.3 | 1,081.3 | ±0 | ±0% | 5,663 |
| 2000/11/02 | 1,101.9 | 1,101.9 | 1,067.5 | 1,081.3 | -6.9 | -0.6% | 3,049 |
| 2000/11/01 | 1,081.3 | 1,088.2 | 1,047.5 | 1,088.2 | +6.9 | +0.6% | 17,424 |
| 2000/10/31 | 1,081.3 | 1,095 | 1,067.5 | 1,081.3 | -20.6 | -1.9% | 10,164 |
| 2000/10/30 | 1,108.8 | 1,108.8 | 1,088.2 | 1,101.9 | +34.4 | +3.2% | 4,066 |
| 2000/10/27 | 1,122.6 | 1,122.6 | 1,067.5 | 1,067.5 | -34.4 | -3.1% | 7,550 |
| 2000/10/26 | 1,055.8 | 1,101.9 | 1,055.8 | 1,101.9 | +6.9 | +0.6% | 9,293 |
5851～
5900
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
