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 |
|---|---|---|---|---|---|---|---|
| 2000/03/21 | 1,065 | 1,076.9 | 1,064.4 | 1,067.5 | +15.7 | +1.5% | 25,555 |
| 2000/03/17 | 1,064.4 | 1,064.4 | 1,051.8 | 1,051.8 | +12.5 | +1.2% | 21,562 |
| 2000/03/16 | 1,064.4 | 1,064.4 | 1,039.3 | 1,039.3 | -25.1 | -2.4% | 7,187 |
| 2000/03/15 | 1,064.4 | 1,095.7 | 1,064.4 | 1,064.4 | ±0 | ±0% | 15,972 |
| 2000/03/14 | 1,064.4 | 1,076.9 | 1,064.4 | 1,064.4 | -0.6 | -0.1% | 22,361 |
| 2000/03/13 | 1,089.4 | 1,089.4 | 1,064.4 | 1,065 | -11.9 | -1.1% | 17,569 |
| 2000/03/10 | 1,064.4 | 1,076.9 | 1,064.4 | 1,076.9 | ±0 | ±0% | 11,180 |
| 2000/03/09 | 1,065 | 1,127 | 1,064.4 | 1,076.9 | +12.5 | +1.2% | 13,576 |
| 2000/03/08 | 1,064.4 | 1,064.4 | 1,058.1 | 1,064.4 | -2.5 | -0.2% | 15,972 |
| 2000/03/07 | 1,070.6 | 1,073.8 | 1,058.1 | 1,066.9 | -28.8 | -2.6% | 41,527 |
| 2000/03/06 | 1,121.3 | 1,127 | 1,095.7 | 1,095.7 | -12.5 | -1.1% | 16,771 |
| 2000/03/03 | 1,113.8 | 1,113.8 | 1,095.7 | 1,108.2 | -6.3 | -0.6% | 20,764 |
| 2000/03/02 | 1,114.5 | 1,114.5 | 1,108.2 | 1,114.5 | ±0 | ±0% | 10,382 |
| 2000/03/01 | 1,139.5 | 1,139.5 | 1,114.5 | 1,114.5 | ±0 | ±0% | 16,771 |
| 2000/02/29 | 1,127 | 1,140.1 | 1,114.5 | 1,114.5 | -3.1 | -0.3% | 38,333 |
| 2000/02/28 | 1,114.5 | 1,139.5 | 1,108.2 | 1,117.6 | +21.9 | +2% | 26,354 |
| 2000/02/25 | 1,076.9 | 1,096.3 | 1,064.4 | 1,095.7 | +56.4 | +5.4% | 67,881 |
| 2000/02/24 | 1,095.7 | 1,108.2 | 1,039.3 | 1,039.3 | -68.9 | -6.2% | 70,277 |
| 2000/02/23 | 1,126.3 | 1,127 | 1,089.4 | 1,108.2 | -18.8 | -1.7% | 23,159 |
| 2000/02/22 | 1,189 | 1,189 | 1,127 | 1,127 | -62.6 | -5.3% | 11,979 |
| 2000/02/21 | 1,186.5 | 1,224 | 1,186.5 | 1,189.6 | +3.1 | +0.3% | 18,368 |
| 2000/02/18 | 1,187.7 | 1,187.7 | 1,158.3 | 1,186.5 | +122.1 | +11.5% | 35,937 |
| 2000/02/17 | 1,070.6 | 1,095.7 | 1,064.4 | 1,064.4 | -31.3 | -2.9% | 26,354 |
| 2000/02/16 | 1,095.7 | 1,095.7 | 1,076.9 | 1,095.7 | ±0 | ±0% | 19,965 |
| 2000/02/15 | 1,127 | 1,127 | 1,095.7 | 1,095.7 | -31.3 | -2.8% | 45,520 |
| 2000/02/14 | 1,170.8 | 1,170.8 | 1,114.5 | 1,127 | -50.1 | -4.3% | 44,722 |
| 2000/02/10 | 1,189.6 | 1,195.8 | 1,171.4 | 1,177.1 | -13.1 | -1.1% | 115,797 |
| 2000/02/09 | 1,208.4 | 1,227.1 | 1,190.2 | 1,190.2 | +0.6 | +0.1% | 12,778 |
| 2000/02/08 | 1,202.7 | 1,202.7 | 1,189.6 | 1,189.6 | ±0 | ±0% | 17,569 |
| 2000/02/07 | 1,220.9 | 1,220.9 | 1,189.6 | 1,189.6 | -31.3 | -2.6% | 47,117 |
| 2000/02/04 | 1,280.4 | 1,280.4 | 1,220.9 | 1,220.9 | +6.3 | +0.5% | 14,375 |
| 2000/02/03 | 1,258.5 | 1,277.2 | 1,214.6 | 1,214.6 | -62.6 | -4.9% | 35,138 |
| 2000/02/02 | 1,252.2 | 1,283.5 | 1,252.2 | 1,277.2 | +25 | +2% | 18,368 |
| 2000/02/01 | 1,252.2 | 1,308.5 | 1,252.2 | 1,252.2 | ±0 | ±0% | 31,145 |
| 2000/01/31 | 1,252.2 | 1,277.2 | 1,252.2 | 1,252.2 | ±0 | ±0% | 14,375 |
| 2000/01/28 | 1,240.3 | 1,308.5 | 1,239.7 | 1,252.2 | +31.3 | +2.6% | 33,541 |
| 2000/01/27 | 1,164.5 | 1,220.9 | 1,164.5 | 1,220.9 | +62.6 | +5.4% | 13,576 |
| 2000/01/26 | 1,173.9 | 1,173.9 | 1,139.5 | 1,158.3 | -15.6 | -1.3% | 51,909 |
| 2000/01/25 | 1,189 | 1,189 | 1,152 | 1,173.9 | -15.7 | -1.3% | 25,555 |
| 2000/01/24 | 1,220.9 | 1,220.9 | 1,158.3 | 1,189.6 | -43.8 | -3.6% | 26,354 |
| 2000/01/21 | 1,240.3 | 1,252.2 | 1,220.9 | 1,233.4 | -6.3 | -0.5% | 51,909 |
| 2000/01/20 | 1,283.5 | 1,283.5 | 1,233.4 | 1,239.7 | -43.8 | -3.4% | 39,131 |
| 2000/01/19 | 1,283.5 | 1,286.6 | 1,277.2 | 1,283.5 | -3.1 | -0.2% | 12,778 |
| 2000/01/18 | 1,314.8 | 1,314.8 | 1,283.5 | 1,286.6 | +3.1 | +0.2% | 13,576 |
| 2000/01/17 | 1,327.3 | 1,374.3 | 1,283.5 | 1,283.5 | -43.8 | -3.3% | 7,187 |
| 2000/01/14 | 1,343 | 1,343 | 1,283.5 | 1,327.3 | ±0 | ±0% | 40,729 |
| 2000/01/13 | 1,296 | 1,327.3 | 1,258.5 | 1,327.3 | +31.3 | +2.4% | 22,361 |
| 2000/01/12 | 1,314.8 | 1,321.1 | 1,289.8 | 1,296 | -100.2 | -7.2% | 34,340 |
| 2000/01/11 | 1,408.7 | 1,415 | 1,371.1 | 1,396.2 | +6.3 | +0.5% | 16,771 |
| 2000/01/07 | 1,358.6 | 1,389.9 | 1,317.9 | 1,389.9 | +43.8 | +3.3% | 14,375 |
6051～
6100
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
