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 |
|---|---|---|---|---|---|---|---|
| 2001/03/19 | 1,070.9 | 1,074.4 | 1,053.7 | 1,053.7 | -20.7 | -1.9% | 13,358 |
| 2001/03/16 | 1,095 | 1,101.9 | 1,067.5 | 1,074.4 | -30.3 | -2.7% | 13,358 |
| 2001/03/15 | 1,067.5 | 1,105.4 | 998.6 | 1,104.7 | -1.4 | -0.1% | 22,070 |
| 2001/03/14 | 1,082.6 | 1,108.8 | 1,082.6 | 1,106.1 | +2.8 | +0.3% | 4,211 |
| 2001/03/13 | 1,102.6 | 1,103.3 | 1,074.4 | 1,103.3 | -22.7 | -2% | 24,394 |
| 2001/03/12 | 1,125.3 | 1,146.7 | 1,108.8 | 1,126 | -10.4 | -0.9% | 36,445 |
| 2001/03/09 | 1,219 | 1,219 | 1,136.4 | 1,136.4 | -54.4 | -4.6% | 24,829 |
| 2001/03/08 | 1,202.5 | 1,212.1 | 1,190.8 | 1,190.8 | -11 | -0.9% | 8,131 |
| 2001/03/07 | 1,198.3 | 1,215.6 | 1,181.1 | 1,201.8 | +3.5 | +0.3% | 7,260 |
| 2001/03/06 | 1,189.4 | 1,198.3 | 1,170.8 | 1,198.3 | +8.9 | +0.7% | 16,408 |
| 2001/03/05 | 1,146.7 | 1,191.5 | 1,108.1 | 1,189.4 | +41.3 | +3.6% | 29,185 |
| 2001/03/02 | 1,143.3 | 1,155 | 1,143.3 | 1,148.1 | +4.8 | +0.4% | 21,780 |
| 2001/03/01 | 1,150.1 | 1,171.5 | 1,143.3 | 1,143.3 | ±0 | ±0% | 39,640 |
| 2001/02/28 | 1,178.4 | 1,232.8 | 1,143.3 | 1,143.3 | -55.7 | -4.6% | 209,814 |
| 2001/02/27 | 1,170.8 | 1,219 | 1,170.8 | 1,199 | +28.2 | +2.4% | 49,078 |
| 2001/02/26 | 1,170.8 | 1,181.1 | 1,163.9 | 1,170.8 | -7.6 | -0.6% | 40,946 |
| 2001/02/23 | 1,191.5 | 1,219 | 1,170.8 | 1,178.4 | -40.6 | -3.3% | 36,590 |
| 2001/02/22 | 1,170.8 | 1,225.9 | 1,170.8 | 1,219 | +48.2 | +4.1% | 35,284 |
| 2001/02/21 | 1,232.8 | 1,232.8 | 1,170.1 | 1,170.8 | +68.2 | +6.2% | 133,729 |
| 2001/02/20 | 1,102.6 | 1,102.6 | 1,102.6 | 1,102.6 | -33.8 | -3% | 145 |
| 2001/02/19 | 1,156.3 | 1,156.3 | 1,102.6 | 1,136.4 | -20.6 | -1.8% | 6,679 |
| 2001/02/16 | 1,157 | 1,163.9 | 1,122.6 | 1,157 | ±0 | ±0% | 5,372 |
| 2001/02/15 | 1,095 | 1,157 | 1,095 | 1,157 | +41.3 | +3.7% | 12,342 |
| 2001/02/14 | 1,086.8 | 1,157 | 1,086.8 | 1,115.7 | -53.7 | -4.6% | 7,841 |
| 2001/02/13 | 1,129.5 | 1,169.4 | 1,129.5 | 1,169.4 | +33 | +2.9% | 17,424 |
| 2001/02/09 | 1,070.9 | 1,136.4 | 1,070.9 | 1,136.4 | +67.5 | +6.3% | 13,504 |
| 2001/02/08 | 1,075.1 | 1,084.7 | 1,068.9 | 1,068.9 | -5.5 | -0.5% | 8,857 |
| 2001/02/07 | 1,082 | 1,086.8 | 1,074.4 | 1,074.4 | -6.9 | -0.6% | 12,487 |
| 2001/02/06 | 1,082 | 1,084.7 | 1,081.3 | 1,081.3 | -0.7 | -0.1% | 9,728 |
| 2001/02/05 | 1,088.2 | 1,088.2 | 1,082 | 1,082 | -6.2 | -0.6% | 8,131 |
| 2001/02/02 | 1,088.2 | 1,106.1 | 1,081.3 | 1,088.2 | -17.2 | -1.6% | 13,358 |
| 2001/02/01 | 1,087.5 | 1,105.4 | 1,087.5 | 1,105.4 | -64.7 | -5.5% | 2,614 |
| 2001/01/31 | 1,122.6 | 1,170.1 | 1,095 | 1,170.1 | +68.2 | +6.2% | 5,518 |
| 2001/01/30 | 1,081.3 | 1,101.9 | 1,074.4 | 1,101.9 | +27.5 | +2.6% | 4,356 |
| 2001/01/29 | 1,070.9 | 1,075.1 | 1,070.9 | 1,074.4 | ±0 | ±0% | 2,468 |
| 2001/01/26 | 1,098.5 | 1,105.4 | 1,074.4 | 1,074.4 | -24.1 | -2.2% | 10,309 |
| 2001/01/25 | 1,124 | 1,124 | 1,097.8 | 1,098.5 | -4.8 | -0.4% | 27,298 |
| 2001/01/24 | 1,101.9 | 1,103.3 | 1,101.9 | 1,103.3 | +1.4 | +0.1% | 5,518 |
| 2001/01/23 | 1,101.9 | 1,101.9 | 1,095 | 1,101.9 | -41.4 | -3.6% | 8,276 |
| 2001/01/22 | 1,129.5 | 1,143.3 | 1,129.5 | 1,143.3 | -6.8 | -0.6% | 6,389 |
| 2001/01/19 | 1,143.3 | 1,150.1 | 1,108.8 | 1,150.1 | +6.8 | +0.6% | 2,468 |
| 2001/01/18 | 1,150.1 | 1,150.1 | 1,143.3 | 1,143.3 | +6.9 | +0.6% | 5,082 |
| 2001/01/17 | 1,130.2 | 1,136.4 | 1,130.2 | 1,136.4 | - | - | 6,098 |
| 2001/01/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2001/01/15 | 1,122.6 | 1,136.4 | 1,122.6 | 1,129.5 | +6.9 | +0.6% | 15,827 |
| 2001/01/12 | 1,122.6 | 1,122.6 | 1,112.3 | 1,122.6 | -20.7 | -1.8% | 15,682 |
| 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 |
5901～
5950
件表示中 / 6208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 | 230,300円 | +6.0% | +7.2% | 2.69% | 20.47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 | 445,000円 | +15.1% | +24.3% | 4.72% | 4.18倍 | 0.49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 |
| 加藤産業 | 505,000円 | +3.3% | -2.1% | 2.77% | 13.30倍 | 1.01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 |
| エネクス | 150,400円 | -4.4% | +5.3% | 3.86% | 10.94倍 | 1.02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 |
市場注目の銘柄
チャート関連のコラム
