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 |
---|---|---|---|---|---|---|---|
2020/03/13 | 6,980 | 7,220 | 6,710 | 7,060 | -310 | -4.2% | 114,900 |
2020/03/12 | 7,490 | 7,580 | 7,300 | 7,370 | -270 | -3.5% | 74,500 |
2020/03/11 | 7,870 | 7,950 | 7,510 | 7,640 | -310 | -3.9% | 44,300 |
2020/03/10 | 7,490 | 7,970 | 7,460 | 7,950 | +410 | +5.4% | 81,200 |
2020/03/09 | 7,740 | 7,810 | 7,460 | 7,540 | -390 | -4.9% | 45,400 |
2020/03/06 | 8,050 | 8,060 | 7,870 | 7,930 | -240 | -2.9% | 39,800 |
2020/03/05 | 8,250 | 8,280 | 8,120 | 8,170 | +10 | +0.1% | 38,300 |
2020/03/04 | 8,050 | 8,270 | 8,030 | 8,160 | -20 | -0.2% | 38,100 |
2020/03/03 | 8,500 | 8,530 | 8,160 | 8,180 | -180 | -2.2% | 43,600 |
2020/03/02 | 8,000 | 8,360 | 8,000 | 8,360 | +250 | +3.1% | 46,900 |
2020/02/28 | 8,400 | 8,400 | 8,070 | 8,110 | -370 | -4.4% | 71,400 |
2020/02/27 | 8,660 | 8,660 | 8,440 | 8,480 | -30 | -0.4% | 54,100 |
2020/02/26 | 8,490 | 8,570 | 8,350 | 8,510 | -20 | -0.2% | 75,900 |
2020/02/25 | 8,570 | 8,680 | 8,490 | 8,530 | -360 | -4% | 50,300 |
2020/02/21 | 9,010 | 9,010 | 8,860 | 8,890 | -180 | -2% | 31,800 |
2020/02/20 | 9,330 | 9,330 | 9,050 | 9,070 | -260 | -2.8% | 66,300 |
2020/02/19 | 9,370 | 9,460 | 9,280 | 9,330 | +180 | +2% | 47,400 |
2020/02/18 | 9,380 | 9,380 | 9,110 | 9,150 | -100 | -1.1% | 36,800 |
2020/02/17 | 9,280 | 9,310 | 9,200 | 9,250 | -130 | -1.4% | 22,600 |
2020/02/14 | 9,550 | 9,570 | 9,320 | 9,380 | -170 | -1.8% | 26,600 |
2020/02/13 | 9,520 | 9,600 | 9,430 | 9,550 | +100 | +1.1% | 38,700 |
2020/02/12 | 9,640 | 9,640 | 9,420 | 9,450 | -190 | -2% | 75,500 |
2020/02/10 | 9,600 | 9,780 | 9,540 | 9,640 | +50 | +0.5% | 44,800 |
2020/02/07 | 9,830 | 9,830 | 9,500 | 9,590 | +60 | +0.6% | 46,400 |
2020/02/06 | 9,500 | 9,660 | 9,470 | 9,530 | +210 | +2.3% | 58,600 |
2020/02/05 | 9,370 | 9,450 | 9,300 | 9,320 | +100 | +1.1% | 59,700 |
2020/02/04 | 9,380 | 9,380 | 9,200 | 9,220 | -240 | -2.5% | 52,800 |
2020/02/03 | 9,640 | 9,650 | 9,340 | 9,460 | -440 | -4.4% | 45,500 |
2020/01/31 | 10,180 | 10,180 | 9,900 | 9,900 | -20 | -0.2% | 27,600 |
2020/01/30 | 9,890 | 10,030 | 9,860 | 9,920 | +40 | +0.4% | 24,300 |
2020/01/29 | 10,040 | 10,100 | 9,820 | 9,880 | -280 | -2.8% | 71,400 |
2020/01/28 | 10,060 | 10,210 | 10,030 | 10,160 | ±0 | ±0% | 17,900 |
2020/01/27 | 10,140 | 10,210 | 10,090 | 10,160 | -40 | -0.4% | 12,200 |
2020/01/24 | 10,290 | 10,310 | 10,160 | 10,200 | -120 | -1.2% | 22,300 |
2020/01/23 | 10,440 | 10,480 | 10,290 | 10,320 | -100 | -1% | 25,500 |
2020/01/22 | 10,250 | 10,520 | 10,230 | 10,420 | +260 | +2.6% | 50,500 |
2020/01/21 | 10,230 | 10,270 | 10,070 | 10,160 | -40 | -0.4% | 20,700 |
2020/01/20 | 10,260 | 10,390 | 10,140 | 10,200 | -20 | -0.2% | 29,100 |
2020/01/17 | 10,360 | 10,360 | 10,180 | 10,220 | -80 | -0.8% | 31,400 |
2020/01/16 | 10,250 | 10,370 | 10,100 | 10,300 | +320 | +3.2% | 61,100 |
2020/01/15 | 10,070 | 10,110 | 9,980 | 9,980 | -70 | -0.7% | 37,500 |
2020/01/14 | 10,150 | 10,230 | 10,000 | 10,050 | -10 | -0.1% | 54,600 |
2020/01/10 | 9,990 | 10,110 | 9,990 | 10,060 | -20 | -0.2% | 35,900 |
2020/01/09 | 10,120 | 10,130 | 9,980 | 10,080 | +10 | +0.1% | 27,300 |
2020/01/08 | 10,080 | 10,150 | 9,940 | 10,070 | -10 | -0.1% | 27,600 |
2020/01/07 | 9,880 | 10,090 | 9,870 | 10,080 | +120 | +1.2% | 62,200 |
2020/01/06 | 10,010 | 10,130 | 9,960 | 9,960 | -250 | -2.4% | 30,700 |
2019/12/30 | 10,280 | 10,360 | 10,210 | 10,210 | -130 | -1.3% | 17,000 |
2019/12/27 | 10,430 | 10,430 | 10,320 | 10,340 | -30 | -0.3% | 12,600 |
2019/12/26 | 10,320 | 10,440 | 10,290 | 10,370 | +50 | +0.5% | 29,800 |
1151~
1200
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