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 |
|---|---|---|---|---|---|---|---|
| 2018/07/18 | 7,670 | 7,910 | 7,670 | 7,870 | +200 | +2.6% | 22,300 |
| 2018/07/17 | 7,700 | 7,730 | 7,640 | 7,670 | -40 | -0.5% | 18,100 |
| 2018/07/13 | 7,610 | 7,800 | 7,600 | 7,710 | +110 | +1.4% | 22,300 |
| 2018/07/12 | 7,620 | 7,690 | 7,580 | 7,600 | -20 | -0.3% | 16,900 |
| 2018/07/11 | 7,700 | 7,730 | 7,590 | 7,620 | -60 | -0.8% | 22,900 |
| 2018/07/10 | 7,670 | 7,730 | 7,660 | 7,680 | +10 | +0.1% | 25,700 |
| 2018/07/09 | 7,610 | 7,680 | 7,490 | 7,670 | +60 | +0.8% | 42,400 |
| 2018/07/06 | 7,380 | 7,650 | 7,380 | 7,610 | +240 | +3.3% | 31,900 |
| 2018/07/05 | 7,350 | 7,420 | 7,310 | 7,370 | -10 | -0.1% | 24,100 |
| 2018/07/04 | 7,150 | 7,430 | 7,120 | 7,380 | +80 | +1.1% | 27,000 |
| 2018/07/03 | 7,390 | 7,420 | 7,250 | 7,300 | -110 | -1.5% | 23,600 |
| 2018/07/02 | 7,680 | 7,710 | 7,390 | 7,410 | -280 | -3.6% | 25,400 |
| 2018/06/29 | 7,560 | 7,700 | 7,500 | 7,690 | +80 | +1.1% | 23,200 |
| 2018/06/28 | 7,670 | 7,680 | 7,570 | 7,610 | -180 | -2.3% | 28,200 |
| 2018/06/27 | 7,760 | 7,820 | 7,690 | 7,790 | +30 | +0.4% | 16,400 |
| 2018/06/26 | 7,830 | 7,830 | 7,650 | 7,760 | -10 | -0.1% | 15,000 |
| 2018/06/25 | 8,010 | 8,020 | 7,730 | 7,770 | -240 | -3% | 16,300 |
| 2018/06/22 | 7,710 | 8,080 | 7,710 | 8,010 | +300 | +3.9% | 39,300 |
| 2018/06/21 | 7,790 | 7,880 | 7,670 | 7,710 | -190 | -2.4% | 30,300 |
| 2018/06/20 | 7,760 | 7,920 | 7,750 | 7,900 | +100 | +1.3% | 24,900 |
| 2018/06/19 | 7,940 | 7,980 | 7,770 | 7,800 | -170 | -2.1% | 18,500 |
| 2018/06/18 | 8,060 | 8,090 | 7,950 | 7,970 | -90 | -1.1% | 14,900 |
| 2018/06/15 | 8,180 | 8,190 | 8,010 | 8,060 | -150 | -1.8% | 28,200 |
| 2018/06/14 | 8,190 | 8,230 | 8,190 | 8,210 | -30 | -0.4% | 9,500 |
| 2018/06/13 | 8,360 | 8,370 | 8,210 | 8,240 | -120 | -1.4% | 19,000 |
| 2018/06/12 | 8,360 | 8,390 | 8,270 | 8,360 | +100 | +1.2% | 15,300 |
| 2018/06/11 | 8,150 | 8,330 | 8,100 | 8,260 | +120 | +1.5% | 19,700 |
| 2018/06/08 | 8,090 | 8,140 | 8,070 | 8,140 | +10 | +0.1% | 29,900 |
| 2018/06/07 | 8,050 | 8,140 | 8,050 | 8,130 | +90 | +1.1% | 24,200 |
| 2018/06/06 | 7,980 | 8,040 | 7,900 | 8,040 | +90 | +1.1% | 29,000 |
| 2018/06/05 | 7,930 | 7,960 | 7,890 | 7,950 | +70 | +0.9% | 20,400 |
| 2018/06/04 | 7,850 | 7,910 | 7,820 | 7,880 | +40 | +0.5% | 36,300 |
| 2018/06/01 | 7,660 | 7,920 | 7,660 | 7,840 | +180 | +2.3% | 36,300 |
| 2018/05/31 | 7,650 | 7,710 | 7,610 | 7,660 | +20 | +0.3% | 19,100 |
| 2018/05/30 | 7,730 | 7,730 | 7,640 | 7,640 | -180 | -2.3% | 14,500 |
| 2018/05/29 | 7,830 | 7,850 | 7,720 | 7,820 | +30 | +0.4% | 13,400 |
| 2018/05/28 | 7,750 | 7,810 | 7,720 | 7,790 | +40 | +0.5% | 10,800 |
| 2018/05/25 | 7,760 | 7,800 | 7,700 | 7,750 | -40 | -0.5% | 13,500 |
| 2018/05/24 | 7,830 | 7,830 | 7,750 | 7,790 | -40 | -0.5% | 14,400 |
| 2018/05/23 | 7,820 | 7,850 | 7,770 | 7,830 | +30 | +0.4% | 16,700 |
| 2018/05/22 | 7,820 | 7,820 | 7,700 | 7,800 | +130 | +1.7% | 23,300 |
| 2018/05/21 | 7,630 | 7,740 | 7,630 | 7,670 | +90 | +1.2% | 17,100 |
| 2018/05/18 | 7,500 | 7,620 | 7,460 | 7,580 | +80 | +1.1% | 19,600 |
| 2018/05/17 | 7,450 | 7,520 | 7,400 | 7,500 | +80 | +1.1% | 21,100 |
| 2018/05/16 | 7,370 | 7,460 | 7,330 | 7,420 | +50 | +0.7% | 29,700 |
| 2018/05/15 | 7,310 | 7,390 | 7,300 | 7,370 | +50 | +0.7% | 30,600 |
| 2018/05/14 | 7,350 | 7,440 | 7,260 | 7,320 | +180 | +2.5% | 76,700 |
| 2018/05/11 | 7,080 | 7,180 | 7,080 | 7,140 | -10 | -0.1% | 18,800 |
| 2018/05/10 | 7,160 | 7,160 | 7,050 | 7,150 | +60 | +0.8% | 7,900 |
| 2018/05/09 | 7,170 | 7,170 | 7,060 | 7,090 | -80 | -1.1% | 18,300 |
1551～
1600
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
