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 |
|---|---|---|---|---|---|---|---|
| 2000/07/28 | 1,143.3 | 1,157 | 1,136.4 | 1,136.4 | -20.6 | -1.8% | 30,492 |
| 2000/07/27 | 1,150.1 | 1,160.5 | 1,150.1 | 1,157 | -10.4 | -0.9% | 10,890 |
| 2000/07/26 | 1,198.3 | 1,219 | 1,163.9 | 1,167.4 | -24.1 | -2% | 31,218 |
| 2000/07/25 | 1,225.9 | 1,225.9 | 1,177.7 | 1,191.5 | -13.7 | -1.1% | 23,232 |
| 2000/07/24 | 1,174.2 | 1,205.2 | 1,171.5 | 1,205.2 | -103.3 | -7.9% | 5,082 |
| 2000/07/21 | 1,186.6 | 1,308.5 | 1,186.6 | 1,308.5 | +123.9 | +10.5% | 13,068 |
| 2000/07/19 | 1,219 | 1,219 | 1,184.6 | 1,184.6 | -55.1 | -4.4% | 10,164 |
| 2000/07/18 | 1,309.2 | 1,309.2 | 1,239.7 | 1,239.7 | -68.2 | -5.2% | 15,246 |
| 2000/07/17 | 1,321.6 | 1,321.6 | 1,307.9 | 1,307.9 | -14.4 | -1.1% | 2,178 |
| 2000/07/14 | 1,343 | 1,343 | 1,318.9 | 1,322.3 | ±0 | ±0% | 7,260 |
| 2000/07/13 | 1,349.9 | 1,349.9 | 1,322.3 | 1,322.3 | -27.6 | -2% | 6,534 |
| 2000/07/12 | 1,349.9 | 1,349.9 | 1,336.1 | 1,349.9 | ±0 | ±0% | 17,424 |
| 2000/07/11 | 1,356.7 | 1,363.6 | 1,343 | 1,349.9 | -6.8 | -0.5% | 15,972 |
| 2000/07/10 | 1,336.1 | 1,356.7 | 1,336.1 | 1,356.7 | +37.8 | +2.9% | 21,780 |
| 2000/07/07 | 1,260.3 | 1,318.9 | 1,260.3 | 1,318.9 | +37.9 | +3% | 7,260 |
| 2000/07/06 | 1,274.1 | 1,281 | 1,253.4 | 1,281 | +6.9 | +0.5% | 3,630 |
| 2000/07/05 | 1,312.7 | 1,322.3 | 1,274.1 | 1,274.1 | -48.2 | -3.6% | 7,260 |
| 2000/07/04 | 1,349.9 | 1,349.9 | 1,312 | 1,322.3 | +13.8 | +1.1% | 34,848 |
| 2000/07/03 | 1,274.1 | 1,308.5 | 1,265.8 | 1,308.5 | +55.1 | +4.4% | 19,602 |
| 2000/06/30 | 1,232.8 | 1,260.3 | 1,225.9 | 1,253.4 | +27.5 | +2.2% | 39,930 |
| 2000/06/29 | 1,232.8 | 1,232.8 | 1,225.9 | 1,225.9 | - | - | 6,534 |
| 2000/06/28 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/06/27 | 1,184.6 | 1,232.8 | 1,184.6 | 1,232.8 | +48.2 | +4.1% | 5,082 |
| 2000/06/26 | 1,232.8 | 1,232.8 | 1,184.6 | 1,184.6 | -48.2 | -3.9% | 5,082 |
| 2000/06/23 | 1,239.7 | 1,239.7 | 1,225.9 | 1,232.8 | -6.9 | -0.6% | 20,328 |
| 2000/06/22 | 1,239.7 | 1,239.7 | 1,225.9 | 1,239.7 | +13.8 | +1.1% | 7,986 |
| 2000/06/21 | 1,232.8 | 1,232.8 | 1,205.2 | 1,225.9 | -13.1 | -1.1% | 13,794 |
| 2000/06/20 | 1,239 | 1,239 | 1,201.1 | 1,239 | -0.7 | -0.1% | 23,232 |
| 2000/06/19 | 1,239.7 | 1,239.7 | 1,236.2 | 1,239.7 | +3.5 | +0.3% | 10,890 |
| 2000/06/16 | 1,201.8 | 1,236.2 | 1,201.8 | 1,236.2 | +38.5 | +3.2% | 10,164 |
| 2000/06/15 | 1,219 | 1,219 | 1,197.7 | 1,197.7 | -42 | -3.4% | 2,904 |
| 2000/06/14 | 1,205.2 | 1,239.7 | 1,198.3 | 1,239.7 | +34.5 | +2.9% | 18,150 |
| 2000/06/13 | 1,184.6 | 1,205.2 | 1,184.6 | 1,205.2 | +34.4 | +2.9% | 8,712 |
| 2000/06/12 | 1,174.9 | 1,174.9 | 1,143.9 | 1,170.8 | +6.9 | +0.6% | 10,890 |
| 2000/06/09 | 1,146.7 | 1,163.9 | 1,136.4 | 1,163.9 | +27.5 | +2.4% | 21,780 |
| 2000/06/08 | 1,150.1 | 1,170.8 | 1,136.4 | 1,136.4 | -13.7 | -1.2% | 26,862 |
| 2000/06/07 | 1,136.4 | 1,150.1 | 1,136.4 | 1,150.1 | -20.7 | -1.8% | 10,890 |
| 2000/06/06 | 1,170.8 | 1,191.5 | 1,170.8 | 1,170.8 | ±0 | ±0% | 5,082 |
| 2000/06/05 | 1,181.1 | 1,181.1 | 1,170.8 | 1,170.8 | -10.3 | -0.9% | 9,438 |
| 2000/06/02 | 1,160.5 | 1,181.1 | 1,136.4 | 1,181.1 | ±0 | ±0% | 8,712 |
| 2000/06/01 | 1,219 | 1,236.2 | 1,178.4 | 1,181.1 | -44.8 | -3.7% | 18,876 |
| 2000/05/31 | 1,184.6 | 1,225.9 | 1,184.6 | 1,225.9 | +27.6 | +2.3% | 29,040 |
| 2000/05/30 | 1,170.8 | 1,198.3 | 1,170.8 | 1,198.3 | +27.5 | +2.3% | 9,438 |
| 2000/05/29 | 1,163.9 | 1,170.8 | 1,163.9 | 1,170.8 | +48.2 | +4.3% | 10,164 |
| 2000/05/26 | 1,163.9 | 1,163.9 | 1,122.6 | 1,122.6 | ±0 | ±0% | 8,712 |
| 2000/05/25 | 1,122.6 | 1,136.4 | 1,122.6 | 1,122.6 | +6.9 | +0.6% | 18,876 |
| 2000/05/24 | 1,170.8 | 1,170.8 | 1,115.7 | 1,115.7 | -34.4 | -3% | 23,958 |
| 2000/05/23 | 1,205.2 | 1,212.1 | 1,150.1 | 1,150.1 | -13.8 | -1.2% | 19,602 |
| 2000/05/22 | 1,150.1 | 1,163.9 | 1,143.3 | 1,163.9 | -27.6 | -2.3% | 16,698 |
| 2000/05/19 | 1,225.2 | 1,274.1 | 1,191.5 | 1,191.5 | -116.4 | -8.9% | 31,218 |
6051～
6100
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 | 222,100円 | +6.0% | +7.2% | 2.79% | 19.74倍 | 2.43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 | 431,000円 | +15.1% | +24.3% | 4.87% | 4.05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 | 215,000円 | +11.6% | +7.4% | 4.88% | 6.65倍 | 1.07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 | 163,300円 | +4.1% | -3.4% | 3.49% | 10.54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 | 144,000円 | -9.2% | +5.3% | 4.03% | 10.48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
