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 |
|---|---|---|---|---|---|---|---|
| 2000/05/18 | 1,349.9 | 1,349.9 | 1,274.1 | 1,307.9 | - | - | 168,432 |
| 2000/05/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2000/05/16 | 1,012.4 | 1,033.1 | 1,012.4 | 1,012.4 | ±0 | ±0% | 23,232 |
| 2000/05/15 | 1,054.4 | 1,054.4 | 1,012.4 | 1,012.4 | -15.1 | -1.5% | 7,260 |
| 2000/05/12 | 1,078.5 | 1,078.5 | 1,000 | 1,027.5 | +45.4 | +4.6% | 5,082 |
| 2000/05/11 | 984.8 | 998.6 | 978 | 982.1 | -16.5 | -1.7% | 9,438 |
| 2000/05/10 | 984.8 | 998.6 | 984.8 | 998.6 | +13.1 | +1.3% | 9,438 |
| 2000/05/09 | 984.8 | 998.6 | 984.8 | 985.5 | +0.7 | +0.1% | 5,808 |
| 2000/05/08 | 998.6 | 998.6 | 984.8 | 984.8 | -13.8 | -1.4% | 3,630 |
| 2000/05/02 | 978 | 998.6 | 978 | 998.6 | +20.6 | +2.1% | 17,424 |
| 2000/05/01 | 978 | 998.6 | 978 | 978 | ±0 | ±0% | 10,890 |
| 2000/04/28 | 978 | 978 | 978 | 978 | -20.6 | -2.1% | 6,534 |
| 2000/04/27 | 1,033.1 | 1,033.1 | 998.6 | 998.6 | -27.6 | -2.7% | 9,438 |
| 2000/04/26 | 1,026.2 | 1,026.2 | 998.6 | 1,026.2 | ±0 | ±0% | 7,986 |
| 2000/04/25 | 1,033.1 | 1,033.1 | 1,012.4 | 1,026.2 | -6.9 | -0.7% | 21,054 |
| 2000/04/24 | 1,033.7 | 1,033.7 | 1,033.1 | 1,033.1 | +37.9 | +3.8% | 1,452 |
| 2000/04/21 | 978 | 999.3 | 978 | 995.2 | +27.6 | +2.9% | 5,082 |
| 2000/04/20 | 971.1 | 971.1 | 964.2 | 967.6 | +2 | +0.2% | 80,586 |
| 2000/04/19 | 965.6 | 967.6 | 965.6 | 965.6 | +1.4 | +0.1% | 13,068 |
| 2000/04/18 | 1,039.9 | 1,039.9 | 964.2 | 964.2 | +20.7 | +2.2% | 28,314 |
| 2000/04/17 | 998.6 | 998.6 | 898.8 | 943.5 | -103.3 | -9.9% | 15,246 |
| 2000/04/14 | 1,068.2 | 1,068.2 | 1,046.8 | 1,046.8 | -21.4 | -2% | 8,712 |
| 2000/04/13 | 1,068.2 | 1,068.2 | 1,068.2 | 1,068.2 | -6.2 | -0.6% | 726 |
| 2000/04/12 | 1,080.6 | 1,081.3 | 1,067.5 | 1,074.4 | -13.8 | -1.3% | 11,616 |
| 2000/04/11 | 1,088.2 | 1,088.2 | 1,053.7 | 1,088.2 | ±0 | ±0% | 9,438 |
| 2000/04/10 | 1,081.3 | 1,095 | 1,081.3 | 1,088.2 | -13.7 | -1.2% | 4,356 |
| 2000/04/07 | 1,081.3 | 1,101.9 | 1,080.6 | 1,101.9 | +20.6 | +1.9% | 14,520 |
| 2000/04/06 | 1,081.3 | 1,101.9 | 1,074.4 | 1,081.3 | ±0 | ±0% | 10,164 |
| 2000/04/05 | 1,129.5 | 1,129.5 | 1,081.3 | 1,081.3 | -48.2 | -4.3% | 13,068 |
| 2000/04/04 | 1,136.4 | 1,136.4 | 1,122.6 | 1,129.5 | -6.9 | -0.6% | 10,164 |
| 2000/04/03 | 1,184.6 | 1,184.6 | 1,136.4 | 1,136.4 | -41.3 | -3.5% | 10,890 |
| 2000/03/31 | 1,184.6 | 1,184.6 | 1,177.7 | 1,177.7 | -6.9 | -0.6% | 7,986 |
| 2000/03/30 | 1,169.4 | 1,191.5 | 1,150.1 | 1,184.6 | +13.8 | +1.2% | 25,410 |
| 2000/03/29 | 1,239.7 | 1,256.2 | 1,136.4 | 1,170.8 | -89.5 | -7.1% | 10,164 |
| 2000/03/28 | 1,260.3 | 1,260.3 | 1,254.8 | 1,260.3 | +114.5 | +10% | 30,492 |
| 2000/03/27 | 1,095.7 | 1,177.1 | 1,095.7 | 1,145.8 | +50.1 | +4.6% | 19,166 |
| 2000/03/24 | 1,095.7 | 1,095.7 | 1,076.9 | 1,095.7 | +18.8 | +1.7% | 13,576 |
| 2000/03/23 | 1,065 | 1,082.5 | 1,065 | 1,076.9 | +12.5 | +1.2% | 10,382 |
| 2000/03/22 | 1,070.6 | 1,089.4 | 1,064.4 | 1,064.4 | -3.1 | -0.3% | 26,354 |
| 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 |
6101～
6150
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 | 222,000円 | +6.0% | +7.2% | 2.79% | 19.73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 | 215,200円 | +11.6% | +7.4% | 4.88% | 6.66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 | 163,400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 | 143,800円 | -9.2% | +5.3% | 4.03% | 10.46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
