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 |
---|---|---|---|---|---|---|---|
2020/08/06 | 11,410 | 11,480 | 10,890 | 11,000 | -1,030 | -8.6% | 206,300 |
2020/08/05 | 12,000 | 12,090 | 11,610 | 12,030 | -400 | -3.2% | 54,200 |
2020/08/04 | 12,410 | 13,090 | 12,390 | 12,430 | +100 | +0.8% | 99,200 |
2020/08/03 | 11,440 | 12,370 | 11,400 | 12,330 | +1,090 | +9.7% | 81,800 |
2020/07/31 | 11,290 | 11,360 | 11,190 | 11,240 | -30 | -0.3% | 38,800 |
2020/07/30 | 11,300 | 11,440 | 11,270 | 11,270 | -40 | -0.4% | 22,000 |
2020/07/29 | 11,400 | 11,410 | 11,230 | 11,310 | -10 | -0.1% | 31,800 |
2020/07/28 | 11,350 | 11,440 | 11,280 | 11,320 | -30 | -0.3% | 33,800 |
2020/07/27 | 11,270 | 11,510 | 11,270 | 11,350 | -10 | -0.1% | 32,100 |
2020/07/22 | 11,400 | 11,530 | 11,320 | 11,360 | -170 | -1.5% | 29,400 |
2020/07/21 | 11,360 | 11,540 | 11,360 | 11,530 | +220 | +1.9% | 59,200 |
2020/07/20 | 11,300 | 11,490 | 11,190 | 11,310 | -10 | -0.1% | 40,500 |
2020/07/17 | 11,320 | 11,420 | 11,240 | 11,320 | +20 | +0.2% | 16,200 |
2020/07/16 | 11,560 | 11,560 | 11,250 | 11,300 | -260 | -2.2% | 18,700 |
2020/07/15 | 11,350 | 11,640 | 11,240 | 11,560 | +250 | +2.2% | 43,900 |
2020/07/14 | 11,450 | 11,520 | 11,240 | 11,310 | -40 | -0.4% | 25,300 |
2020/07/13 | 11,350 | 11,350 | 11,200 | 11,350 | +120 | +1.1% | 15,500 |
2020/07/10 | 11,370 | 11,450 | 11,230 | 11,230 | -140 | -1.2% | 23,300 |
2020/07/09 | 11,420 | 11,470 | 11,210 | 11,370 | -10 | -0.1% | 18,000 |
2020/07/08 | 11,530 | 11,650 | 11,370 | 11,380 | -230 | -2% | 29,100 |
2020/07/07 | 11,480 | 11,640 | 11,350 | 11,610 | +120 | +1% | 50,200 |
2020/07/06 | 11,440 | 11,610 | 11,350 | 11,490 | +90 | +0.8% | 36,400 |
2020/07/03 | 11,350 | 11,480 | 11,230 | 11,400 | +180 | +1.6% | 26,600 |
2020/07/02 | 11,250 | 11,370 | 11,190 | 11,220 | +20 | +0.2% | 39,600 |
2020/07/01 | 11,660 | 11,760 | 11,200 | 11,200 | -580 | -4.9% | 66,500 |
2020/06/30 | 11,760 | 11,860 | 11,470 | 11,780 | -50 | -0.4% | 82,700 |
2020/06/29 | 11,730 | 12,090 | 11,730 | 11,830 | +100 | +0.9% | 41,600 |
2020/06/26 | 11,850 | 11,890 | 11,630 | 11,730 | -10 | -0.1% | 33,900 |
2020/06/25 | 11,770 | 11,980 | 11,710 | 11,740 | -40 | -0.3% | 40,500 |
2020/06/24 | 11,900 | 11,900 | 11,580 | 11,780 | -200 | -1.7% | 37,600 |
2020/06/23 | 11,930 | 12,110 | 11,850 | 11,980 | +160 | +1.4% | 37,900 |
2020/06/22 | 11,540 | 11,850 | 11,480 | 11,820 | +270 | +2.3% | 17,300 |
2020/06/19 | 11,410 | 11,650 | 11,410 | 11,550 | -140 | -1.2% | 37,700 |
2020/06/18 | 11,770 | 11,820 | 11,570 | 11,690 | -40 | -0.3% | 20,200 |
2020/06/17 | 11,430 | 11,870 | 11,420 | 11,730 | +300 | +2.6% | 38,900 |
2020/06/16 | 11,320 | 11,470 | 11,030 | 11,430 | +410 | +3.7% | 33,500 |
2020/06/15 | 11,120 | 11,370 | 11,020 | 11,020 | -170 | -1.5% | 49,200 |
2020/06/12 | 11,070 | 11,280 | 11,050 | 11,190 | -230 | -2% | 52,000 |
2020/06/11 | 11,460 | 11,560 | 11,380 | 11,420 | -160 | -1.4% | 35,000 |
2020/06/10 | 11,630 | 11,710 | 11,420 | 11,580 | +150 | +1.3% | 33,100 |
2020/06/09 | 11,410 | 11,440 | 11,280 | 11,430 | -30 | -0.3% | 32,300 |
2020/06/08 | 11,750 | 11,750 | 11,320 | 11,460 | -130 | -1.1% | 32,600 |
2020/06/05 | 11,710 | 11,730 | 11,540 | 11,590 | -250 | -2.1% | 29,600 |
2020/06/04 | 11,980 | 11,980 | 11,720 | 11,840 | ±0 | ±0% | 43,400 |
2020/06/03 | 12,010 | 12,040 | 11,620 | 11,840 | -120 | -1% | 29,200 |
2020/06/02 | 11,990 | 12,030 | 11,890 | 11,960 | -30 | -0.3% | 48,600 |
2020/06/01 | 11,880 | 12,060 | 11,700 | 11,990 | +100 | +0.8% | 49,000 |
2020/05/29 | 11,640 | 11,890 | 11,440 | 11,890 | +310 | +2.7% | 85,500 |
2020/05/28 | 11,760 | 11,760 | 11,370 | 11,580 | -140 | -1.2% | 80,800 |
2020/05/27 | 11,800 | 11,940 | 11,640 | 11,720 | -270 | -2.3% | 54,400 |
1201~
1250
件表示中 / 6259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 | 250,400円 | +8.2% | +5.1% | 2.52% | 20.51倍 | 2.69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 |
加藤産業 | 549,000円 | +3.3% | -2.1% | 2.55% | 14.41倍 | 1.07倍 |
|
食品卸で4位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
シップHD | 200,700円 | +3.2% | +1.8% | 2.99% | 12.22倍 | 1.27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 |
第一興商 | 160,000円 | +6.3% | +2.2% | 3.56% | 12.82倍 | 1.43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 |
稲畑産 | 319,500円 | +3.8% | -2.4% | 4.01% | 8.85倍 | 0.83倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
市場注目の銘柄
チャート関連のコラム