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 |
|---|---|---|---|---|---|---|---|
| 2000/10/10 | 1,139.8 | 1,160.5 | 1,139.8 | 1,139.8 | -31 | -2.6% | 6,244 |
| 2000/10/06 | 1,191.5 | 1,191.5 | 1,170.8 | 1,170.8 | ±0 | ±0% | 3,920 |
| 2000/10/05 | 1,150.1 | 1,170.8 | 1,150.1 | 1,170.8 | +6.9 | +0.6% | 1,888 |
| 2000/10/04 | 1,170.8 | 1,212.1 | 1,163.9 | 1,163.9 | -27.6 | -2.3% | 19,021 |
| 2000/10/03 | 1,133.6 | 1,191.5 | 1,133.6 | 1,191.5 | +60 | +5.3% | 9,002 |
| 2000/10/02 | 1,130.2 | 1,170.8 | 1,130.2 | 1,131.5 | -80.6 | -6.6% | 7,696 |
| 2000/09/29 | 1,212.1 | 1,212.1 | 1,212.1 | 1,212.1 | ±0 | ±0% | 9,293 |
| 2000/09/28 | 1,205.2 | 1,212.1 | 1,205.2 | 1,212.1 | +6.9 | +0.6% | 15,827 |
| 2000/09/27 | 1,184.6 | 1,205.2 | 1,177.7 | 1,205.2 | +27.5 | +2.3% | 26,426 |
| 2000/09/26 | 1,150.1 | 1,205.2 | 1,150.1 | 1,177.7 | +28.3 | +2.5% | 20,618 |
| 2000/09/25 | 1,150.8 | 1,170.8 | 1,149.4 | 1,149.4 | +39.9 | +3.6% | 6,244 |
| 2000/09/22 | 1,150.1 | 1,150.1 | 1,109.5 | 1,109.5 | -26.9 | -2.4% | 9,148 |
| 2000/09/21 | 1,146.7 | 1,150.1 | 1,136.4 | 1,136.4 | -10.3 | -0.9% | 2,468 |
| 2000/09/20 | 1,136.4 | 1,147.4 | 1,136.4 | 1,146.7 | +10.3 | +0.9% | 30,347 |
| 2000/09/19 | 1,187.3 | 1,188 | 1,136.4 | 1,136.4 | -61.9 | -5.2% | 11,761 |
| 2000/09/18 | 1,191.5 | 1,205.2 | 1,191.5 | 1,198.3 | +6.8 | +0.6% | 10,454 |
| 2000/09/14 | 1,185.3 | 1,205.2 | 1,185.3 | 1,191.5 | +6.9 | +0.6% | 11,616 |
| 2000/09/13 | 1,170.8 | 1,184.6 | 1,170.8 | 1,184.6 | +13.8 | +1.2% | 5,808 |
| 2000/09/12 | 1,143.3 | 1,170.8 | 1,139.8 | 1,170.8 | +31 | +2.7% | 4,211 |
| 2000/09/11 | 1,150.1 | 1,170.1 | 1,139.8 | 1,139.8 | -3.5 | -0.3% | 11,035 |
| 2000/09/08 | 1,143.9 | 1,155.6 | 1,143.3 | 1,143.3 | +6.2 | +0.5% | 4,792 |
| 2000/09/07 | 1,151.5 | 1,155.6 | 1,137.1 | 1,137.1 | +0.7 | +0.1% | 33,106 |
| 2000/09/06 | 1,136.4 | 1,136.4 | 1,101.9 | 1,136.4 | +20.7 | +1.9% | 21,925 |
| 2000/09/05 | 1,115.7 | 1,119.1 | 1,106.7 | 1,115.7 | +6.9 | +0.6% | 18,005 |
| 2000/09/04 | 1,108.8 | 1,129.5 | 1,108.8 | 1,108.8 | +6.2 | +0.6% | 7,260 |
| 2000/09/01 | 1,103.3 | 1,122.6 | 1,102.6 | 1,102.6 | -40.7 | -3.6% | 45,012 |
| 2000/08/31 | 1,157 | 1,157 | 1,143.3 | 1,143.3 | -13.7 | -1.2% | 4,211 |
| 2000/08/30 | 1,170.8 | 1,177.7 | 1,143.3 | 1,157 | -11 | -0.9% | 12,632 |
| 2000/08/29 | 1,101.9 | 1,168 | 1,101.9 | 1,168 | +66.1 | +6% | 10,890 |
| 2000/08/28 | 1,143.3 | 1,143.3 | 1,101.9 | 1,101.9 | -67.5 | -5.8% | 5,372 |
| 2000/08/25 | 1,122.6 | 1,169.4 | 1,122.6 | 1,169.4 | +81.2 | +7.5% | 22,216 |
| 2000/08/24 | 1,095.7 | 1,101.9 | 1,088.2 | 1,088.2 | -6.8 | -0.6% | 1,597 |
| 2000/08/23 | 1,108.8 | 1,108.8 | 1,095 | 1,095 | -10.4 | -0.9% | 5,082 |
| 2000/08/22 | 1,129.5 | 1,129.5 | 1,101.9 | 1,105.4 | -3.4 | -0.3% | 8,131 |
| 2000/08/21 | 1,136.4 | 1,136.4 | 1,101.9 | 1,108.8 | -6.9 | -0.6% | 9,438 |
| 2000/08/18 | 1,163.9 | 1,163.9 | 1,115.7 | 1,115.7 | +13.8 | +1.3% | 4,792 |
| 2000/08/17 | 1,101.2 | 1,129.5 | 1,101.2 | 1,101.9 | +13.7 | +1.3% | 9,293 |
| 2000/08/16 | 1,046.8 | 1,088.2 | 1,033.1 | 1,088.2 | +41.4 | +4% | 10,454 |
| 2000/08/15 | 1,087.5 | 1,087.5 | 1,046.8 | 1,046.8 | ±0 | ±0% | 11,616 |
| 2000/08/14 | 1,048.2 | 1,053.7 | 1,046.8 | 1,046.8 | +13.7 | +1.3% | 11,326 |
| 2000/08/11 | 1,068.2 | 1,074.4 | 1,033.1 | 1,033.1 | -34.4 | -3.2% | 16,988 |
| 2000/08/10 | 1,101.9 | 1,101.9 | 1,067.5 | 1,067.5 | +0.7 | +0.1% | 2,178 |
| 2000/08/09 | 1,101.9 | 1,101.9 | 1,046.1 | 1,066.8 | +13.1 | +1.2% | 10,019 |
| 2000/08/08 | 1,047.5 | 1,067.5 | 1,033.1 | 1,053.7 | +20.6 | +2% | 18,731 |
| 2000/08/07 | 1,087.5 | 1,087.5 | 1,033.1 | 1,033.1 | -61.9 | -5.7% | 14,956 |
| 2000/08/04 | 1,088.2 | 1,095 | 1,062 | 1,095 | +7.5 | +0.7% | 56,047 |
| 2000/08/03 | 1,101.9 | 1,101.9 | 1,075.1 | 1,087.5 | -0.7 | -0.1% | 12,342 |
| 2000/08/02 | 1,115.7 | 1,122.6 | 1,088.2 | 1,088.2 | -20.6 | -1.9% | 15,536 |
| 2000/08/01 | 1,081.3 | 1,115.7 | 1,081.3 | 1,108.8 | +6.9 | +0.6% | 7,405 |
| 2000/07/31 | 1,101.9 | 1,101.9 | 1,060.6 | 1,101.9 | -34.5 | -3% | 10,164 |
6001～
6050
件表示中 / 6201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 | 220,900円 | +6.0% | +7.2% | 2.81% | 19.64倍 | 2.42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 | 429,000円 | +15.1% | +24.3% | 4.90% | 4.03倍 | 0.48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 |
| 兼 松 | 214,500円 | +11.6% | +7.4% | 4.90% | 6.64倍 | 1.06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 |
| 第一興商 | 163,100円 | +4.1% | -3.4% | 3.49% | 10.52倍 | 1.54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 | 143,500円 | -9.2% | +5.3% | 4.04% | 10.44倍 | 0.97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
