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 |
|---|---|---|---|---|---|---|---|
| 2019/05/20 | 9,040 | 9,180 | 9,010 | 9,150 | +200 | +2.2% | 30,300 |
| 2019/05/17 | 8,930 | 9,070 | 8,920 | 8,950 | +90 | +1% | 73,300 |
| 2019/05/16 | 8,800 | 8,860 | 8,780 | 8,860 | -70 | -0.8% | 32,100 |
| 2019/05/15 | 8,920 | 8,970 | 8,820 | 8,930 | -40 | -0.4% | 42,900 |
| 2019/05/14 | 9,000 | 9,300 | 8,870 | 8,970 | +150 | +1.7% | 159,400 |
| 2019/05/13 | 8,900 | 8,930 | 8,800 | 8,820 | -80 | -0.9% | 64,200 |
| 2019/05/10 | 8,790 | 8,930 | 8,790 | 8,900 | +150 | +1.7% | 50,400 |
| 2019/05/09 | 8,730 | 8,810 | 8,680 | 8,750 | -110 | -1.2% | 44,900 |
| 2019/05/08 | 8,840 | 8,900 | 8,830 | 8,860 | -10 | -0.1% | 32,900 |
| 2019/05/07 | 9,020 | 9,020 | 8,870 | 8,870 | -20 | -0.2% | 45,700 |
| 2019/04/26 | 8,850 | 8,950 | 8,840 | 8,890 | +40 | +0.5% | 49,700 |
| 2019/04/25 | 8,760 | 8,880 | 8,760 | 8,850 | +110 | +1.3% | 26,500 |
| 2019/04/24 | 8,650 | 8,840 | 8,650 | 8,740 | -30 | -0.3% | 14,800 |
| 2019/04/23 | 8,830 | 8,870 | 8,740 | 8,770 | -40 | -0.5% | 30,000 |
| 2019/04/22 | 8,690 | 8,830 | 8,670 | 8,810 | +120 | +1.4% | 12,200 |
| 2019/04/19 | 8,610 | 8,720 | 8,580 | 8,690 | +110 | +1.3% | 14,800 |
| 2019/04/18 | 8,750 | 8,750 | 8,550 | 8,580 | -180 | -2.1% | 27,300 |
| 2019/04/17 | 8,870 | 8,890 | 8,660 | 8,760 | -140 | -1.6% | 32,100 |
| 2019/04/16 | 8,860 | 8,930 | 8,840 | 8,900 | +40 | +0.5% | 22,700 |
| 2019/04/15 | 8,900 | 8,930 | 8,820 | 8,860 | +70 | +0.8% | 31,200 |
| 2019/04/12 | 8,810 | 8,830 | 8,760 | 8,790 | -20 | -0.2% | 24,800 |
| 2019/04/11 | 8,760 | 8,830 | 8,760 | 8,810 | +30 | +0.3% | 15,200 |
| 2019/04/10 | 8,700 | 8,780 | 8,700 | 8,780 | -20 | -0.2% | 9,900 |
| 2019/04/09 | 8,800 | 8,810 | 8,730 | 8,800 | ±0 | ±0% | 54,000 |
| 2019/04/08 | 8,800 | 8,870 | 8,730 | 8,800 | -40 | -0.5% | 67,300 |
| 2019/04/05 | 8,850 | 8,900 | 8,800 | 8,840 | +40 | +0.5% | 28,900 |
| 2019/04/04 | 8,830 | 8,850 | 8,740 | 8,800 | ±0 | ±0% | 34,300 |
| 2019/04/03 | 8,800 | 8,800 | 8,740 | 8,800 | +10 | +0.1% | 31,800 |
| 2019/04/02 | 8,900 | 8,900 | 8,740 | 8,790 | -50 | -0.6% | 48,000 |
| 2019/04/01 | 8,900 | 8,910 | 8,800 | 8,840 | +40 | +0.5% | 68,900 |
| 2019/03/29 | 8,900 | 8,900 | 8,700 | 8,800 | +20 | +0.2% | 26,100 |
| 2019/03/28 | 8,900 | 8,900 | 8,740 | 8,780 | -210 | -2.3% | 43,800 |
| 2019/03/27 | 8,970 | 9,040 | 8,910 | 8,990 | -10 | -0.1% | 45,400 |
| 2019/03/26 | 8,810 | 9,030 | 8,810 | 9,000 | +330 | +3.8% | 52,800 |
| 2019/03/25 | 8,720 | 8,720 | 8,580 | 8,670 | -80 | -0.9% | 27,700 |
| 2019/03/22 | 8,850 | 8,870 | 8,670 | 8,750 | -150 | -1.7% | 30,700 |
| 2019/03/20 | 8,790 | 8,920 | 8,770 | 8,900 | +100 | +1.1% | 27,100 |
| 2019/03/19 | 8,790 | 8,810 | 8,650 | 8,800 | -20 | -0.2% | 29,400 |
| 2019/03/18 | 8,600 | 8,820 | 8,600 | 8,820 | +300 | +3.5% | 34,000 |
| 2019/03/15 | 8,490 | 8,540 | 8,370 | 8,520 | +140 | +1.7% | 53,600 |
| 2019/03/14 | 8,590 | 8,590 | 8,340 | 8,380 | -100 | -1.2% | 34,600 |
| 2019/03/13 | 8,710 | 8,800 | 8,460 | 8,480 | -200 | -2.3% | 57,100 |
| 2019/03/12 | 8,710 | 8,740 | 8,650 | 8,680 | +10 | +0.1% | 30,000 |
| 2019/03/11 | 8,720 | 8,730 | 8,560 | 8,670 | -50 | -0.6% | 32,200 |
| 2019/03/08 | 8,720 | 8,820 | 8,710 | 8,720 | -80 | -0.9% | 41,300 |
| 2019/03/07 | 8,750 | 8,850 | 8,730 | 8,800 | +30 | +0.3% | 29,800 |
| 2019/03/06 | 8,710 | 8,810 | 8,650 | 8,770 | +140 | +1.6% | 37,100 |
| 2019/03/05 | 8,760 | 8,770 | 8,560 | 8,630 | -150 | -1.7% | 19,500 |
| 2019/03/04 | 8,740 | 8,790 | 8,670 | 8,780 | +70 | +0.8% | 24,200 |
| 2019/03/01 | 8,740 | 8,790 | 8,670 | 8,710 | +40 | +0.5% | 26,900 |
1451～
1500
件表示中 / 6212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 | 231,400円 | +6.0% | +7.2% | 2.68% | 20.57倍 | 2.53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 | 460,500円 | +15.1% | +24.3% | 4.56% | 4.32倍 | 0.51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 |
| 第一興商 | 170,300円 | +4.1% | -3.4% | 3.35% | 10.99倍 | 1.60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 | 156,900円 | -4.4% | +5.3% | 3.70% | 11.42倍 | 1.06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 |
| 加藤産業 | 515,000円 | +3.3% | -2.1% | 2.72% | 13.56倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
