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 |
|---|---|---|---|---|---|---|---|
| 2018/12/13 | 7,880 | 7,910 | 7,850 | 7,870 | ±0 | ±0% | 28,000 |
| 2018/12/12 | 7,900 | 7,920 | 7,850 | 7,870 | +10 | +0.1% | 47,200 |
| 2018/12/11 | 8,160 | 8,160 | 7,860 | 7,860 | -210 | -2.6% | 25,600 |
| 2018/12/10 | 8,300 | 8,310 | 8,070 | 8,070 | -320 | -3.8% | 26,300 |
| 2018/12/07 | 8,190 | 8,450 | 8,190 | 8,390 | +160 | +1.9% | 29,000 |
| 2018/12/06 | 8,340 | 8,360 | 8,190 | 8,230 | -180 | -2.1% | 27,400 |
| 2018/12/05 | 8,220 | 8,550 | 8,220 | 8,410 | +50 | +0.6% | 30,500 |
| 2018/12/04 | 8,550 | 8,590 | 8,360 | 8,360 | -190 | -2.2% | 29,400 |
| 2018/12/03 | 8,450 | 8,580 | 8,450 | 8,550 | +170 | +2% | 42,700 |
| 2018/11/30 | 8,600 | 8,610 | 8,370 | 8,380 | -140 | -1.6% | 100,800 |
| 2018/11/29 | 8,540 | 8,620 | 8,490 | 8,520 | ±0 | ±0% | 48,200 |
| 2018/11/28 | 8,380 | 8,550 | 8,340 | 8,520 | +140 | +1.7% | 27,000 |
| 2018/11/27 | 8,270 | 8,450 | 8,270 | 8,380 | +110 | +1.3% | 32,900 |
| 2018/11/26 | 8,040 | 8,290 | 8,040 | 8,270 | +180 | +2.2% | 32,100 |
| 2018/11/22 | 7,910 | 8,110 | 7,910 | 8,090 | +210 | +2.7% | 23,200 |
| 2018/11/21 | 7,780 | 7,910 | 7,680 | 7,880 | -60 | -0.8% | 33,600 |
| 2018/11/20 | 8,200 | 8,200 | 7,890 | 7,940 | -310 | -3.8% | 30,300 |
| 2018/11/19 | 8,200 | 8,320 | 8,200 | 8,250 | +40 | +0.5% | 20,500 |
| 2018/11/16 | 8,370 | 8,410 | 8,200 | 8,210 | -210 | -2.5% | 37,800 |
| 2018/11/15 | 8,140 | 8,450 | 8,140 | 8,420 | +220 | +2.7% | 30,600 |
| 2018/11/14 | 8,250 | 8,330 | 8,190 | 8,200 | -60 | -0.7% | 35,200 |
| 2018/11/13 | 8,350 | 8,350 | 8,180 | 8,260 | -150 | -1.8% | 34,700 |
| 2018/11/12 | 8,480 | 8,550 | 8,410 | 8,410 | -70 | -0.8% | 25,600 |
| 2018/11/09 | 8,550 | 8,600 | 8,460 | 8,480 | -70 | -0.8% | 25,800 |
| 2018/11/08 | 8,650 | 8,670 | 8,520 | 8,550 | +30 | +0.4% | 36,200 |
| 2018/11/07 | 8,480 | 8,640 | 8,420 | 8,520 | +130 | +1.5% | 64,200 |
| 2018/11/06 | 8,330 | 8,430 | 8,300 | 8,390 | +70 | +0.8% | 23,600 |
| 2018/11/05 | 8,140 | 8,370 | 8,140 | 8,320 | +110 | +1.3% | 58,000 |
| 2018/11/02 | 8,250 | 8,290 | 8,130 | 8,210 | -50 | -0.6% | 56,600 |
| 2018/11/01 | 8,260 | 8,540 | 8,140 | 8,260 | +240 | +3% | 117,500 |
| 2018/10/31 | 7,820 | 8,060 | 7,820 | 8,020 | +60 | +0.8% | 76,500 |
| 2018/10/30 | 7,810 | 8,000 | 7,810 | 7,960 | +140 | +1.8% | 190,600 |
| 2018/10/29 | 8,040 | 8,080 | 7,820 | 7,820 | -230 | -2.9% | 56,700 |
| 2018/10/26 | 8,340 | 8,400 | 8,040 | 8,050 | -350 | -4.2% | 64,300 |
| 2018/10/25 | 8,550 | 8,560 | 8,400 | 8,400 | -320 | -3.7% | 115,600 |
| 2018/10/24 | 8,720 | 8,820 | 8,690 | 8,720 | +50 | +0.6% | 58,600 |
| 2018/10/23 | 8,810 | 8,810 | 8,650 | 8,670 | -70 | -0.8% | 44,500 |
| 2018/10/22 | 8,580 | 8,800 | 8,550 | 8,740 | +150 | +1.7% | 40,300 |
| 2018/10/19 | 8,570 | 8,650 | 8,550 | 8,590 | +20 | +0.2% | 48,900 |
| 2018/10/18 | 8,390 | 8,650 | 8,360 | 8,570 | +270 | +3.3% | 69,400 |
| 2018/10/17 | 8,200 | 8,370 | 8,200 | 8,300 | +290 | +3.6% | 50,500 |
| 2018/10/16 | 7,830 | 8,020 | 7,820 | 8,010 | +110 | +1.4% | 90,600 |
| 2018/10/15 | 8,050 | 8,060 | 7,790 | 7,900 | -130 | -1.6% | 85,700 |
| 2018/10/12 | 8,150 | 8,150 | 8,010 | 8,030 | -140 | -1.7% | 55,100 |
| 2018/10/11 | 8,200 | 8,240 | 8,100 | 8,170 | -270 | -3.2% | 50,800 |
| 2018/10/10 | 8,360 | 8,520 | 8,290 | 8,440 | +80 | +1% | 34,700 |
| 2018/10/09 | 8,430 | 8,490 | 8,340 | 8,360 | -70 | -0.8% | 50,100 |
| 2018/10/05 | 8,360 | 8,510 | 8,320 | 8,430 | ±0 | ±0% | 38,000 |
| 2018/10/04 | 8,550 | 8,590 | 8,420 | 8,430 | -50 | -0.6% | 34,700 |
| 2018/10/03 | 8,690 | 8,690 | 8,430 | 8,480 | -90 | -1.1% | 26,300 |
1451～
1500
件表示中 / 6114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 | 268,700円 | +6.0% | +7.2% | 2.12% | 23.88倍 | 2.94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 |
| シップＨＤ | 216,200円 | +1.4% | +3.1% | 2.45% | 13.60倍 | 1.45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 | 379,300円 | +4.8% | +5.4% | 3.43% | 13.04倍 | 1.28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 | 476,500円 | +2.6% | +5.1% | 3.88% | 9.06倍 | 0.99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 |
| 阪和興 | 477,000円 | +15.1% | +24.3% | 4.40% | 4.48倍 | 0.53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 |
市場注目の銘柄
チャート関連のコラム
