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 |
|---|---|---|---|---|---|---|---|
| 2001/05/11 | 1,239 | 1,239 | 1,212.1 | 1,222.5 | +9.7 | +0.8% | 6,244 |
| 2001/05/10 | 1,239.7 | 1,239.7 | 1,212.1 | 1,212.8 | -26.9 | -2.2% | 2,323 |
| 2001/05/09 | 1,212.1 | 1,239.7 | 1,212.1 | 1,239.7 | +20.7 | +1.7% | 5,663 |
| 2001/05/08 | 1,239 | 1,239.7 | 1,219 | 1,219 | -20.7 | -1.7% | 7,550 |
| 2001/05/07 | 1,225.9 | 1,239.7 | 1,212.1 | 1,239.7 | ±0 | ±0% | 10,890 |
| 2001/05/02 | 1,239.7 | 1,239.7 | 1,212.1 | 1,239.7 | ±0 | ±0% | 5,372 |
| 2001/05/01 | 1,237.6 | 1,239.7 | 1,235.5 | 1,239.7 | +6.9 | +0.6% | 7,841 |
| 2001/04/27 | 1,239.7 | 1,239.7 | 1,212.8 | 1,232.8 | ±0 | ±0% | 7,260 |
| 2001/04/26 | 1,205.2 | 1,232.8 | 1,205.2 | 1,232.8 | +13.8 | +1.1% | 4,211 |
| 2001/04/25 | 1,232.8 | 1,239.7 | 1,219 | 1,219 | -13.8 | -1.1% | 14,665 |
| 2001/04/24 | 1,225.9 | 1,232.8 | 1,212.1 | 1,232.8 | +6.9 | +0.6% | 5,663 |
| 2001/04/23 | 1,215.6 | 1,226.6 | 1,215.6 | 1,225.9 | +12.4 | +1% | 17,860 |
| 2001/04/20 | 1,212.1 | 1,225.9 | 1,212.1 | 1,213.5 | -12.4 | -1% | 5,082 |
| 2001/04/19 | 1,224.5 | 1,225.9 | 1,215.6 | 1,225.9 | +6.9 | +0.6% | 3,920 |
| 2001/04/18 | 1,201.8 | 1,225.9 | 1,198.3 | 1,219 | +24.8 | +2.1% | 6,824 |
| 2001/04/17 | 1,191.5 | 1,204.5 | 1,191.5 | 1,194.2 | -11 | -0.9% | 1,742 |
| 2001/04/16 | 1,205.9 | 1,225.9 | 1,205.2 | 1,205.2 | +2 | +0.2% | 2,178 |
| 2001/04/13 | 1,191.5 | 1,205.2 | 1,191.5 | 1,203.2 | +17.2 | +1.5% | 1,888 |
| 2001/04/12 | 1,225.9 | 1,225.9 | 1,186 | 1,186 | -19.2 | -1.6% | 2,323 |
| 2001/04/11 | 1,205.2 | 1,205.2 | 1,174.2 | 1,205.2 | -0.7 | -0.1% | 11,616 |
| 2001/04/10 | 1,239.7 | 1,239.7 | 1,205.9 | 1,205.9 | -19.3 | -1.6% | 4,211 |
| 2001/04/09 | 1,232.8 | 1,232.8 | 1,170.8 | 1,225.2 | -8.3 | -0.7% | 2,323 |
| 2001/04/06 | 1,212.1 | 1,239.7 | 1,212.1 | 1,233.5 | +21.4 | +1.8% | 17,134 |
| 2001/04/05 | 1,212.1 | 1,212.8 | 1,199 | 1,212.1 | +6.2 | +0.5% | 6,098 |
| 2001/04/04 | 1,208.7 | 1,225.9 | 1,205.2 | 1,205.9 | -26.9 | -2.2% | 3,920 |
| 2001/04/03 | 1,205.2 | 1,232.8 | 1,205.2 | 1,232.8 | +6.9 | +0.6% | 5,953 |
| 2001/04/02 | 1,239.7 | 1,239.7 | 1,198.3 | 1,225.9 | +20.7 | +1.7% | 11,616 |
| 2001/03/30 | 1,205.2 | 1,205.9 | 1,191.5 | 1,205.2 | ±0 | ±0% | 18,150 |
| 2001/03/29 | 1,222.5 | 1,222.5 | 1,191.5 | 1,205.2 | -17.3 | -1.4% | 14,665 |
| 2001/03/28 | 1,232.8 | 1,232.8 | 1,203.9 | 1,222.5 | +3.5 | +0.3% | 16,553 |
| 2001/03/27 | 1,232.8 | 1,232.8 | 1,198.3 | 1,219 | -19.3 | -1.6% | 23,813 |
| 2001/03/26 | 1,239.7 | 1,260.3 | 1,177.7 | 1,238.3 | +46.8 | +3.9% | 38,188 |
| 2001/03/23 | 1,103.3 | 1,191.5 | 1,103.3 | 1,191.5 | +88.9 | +8.1% | 31,654 |
| 2001/03/22 | 1,077.8 | 1,129.5 | 1,077.8 | 1,102.6 | +24.8 | +2.3% | 34,267 |
| 2001/03/21 | 1,074.4 | 1,094.4 | 1,053.7 | 1,077.8 | +24.1 | +2.3% | 128,066 |
| 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 |
5951～
6000
件表示中 / 6293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 | 255,900円 | +8.2% | +5.1% | 2.46% | 20.96倍 | 2.75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 |
| 加藤産業 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28倍 | 1.13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 |
| 三谷商 | 216,500円 | -5.6% | -6.6% | 3.05% | 9.79倍 | 1.08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 |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| サンゲツ | 308,000円 | +4.8% | +4.8% | 5.03% | 13.93倍 | 1.60倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
