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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 2018/10/02 | 8,450 | 8,620 | 8,430 | 8,570 | +230 | +2.8% | 32,400 |
| 2018/10/01 | 8,460 | 8,470 | 8,340 | 8,340 | -150 | -1.8% | 14,800 |
| 2018/09/28 | 8,450 | 8,640 | 8,380 | 8,490 | +250 | +3% | 38,300 |
| 2018/09/27 | 8,460 | 8,550 | 8,210 | 8,240 | -240 | -2.8% | 66,100 |
| 2018/09/26 | 8,300 | 8,500 | 8,260 | 8,480 | +120 | +1.4% | 56,400 |
| 2018/09/25 | 8,070 | 8,390 | 8,050 | 8,360 | +130 | +1.6% | 124,800 |
| 2018/09/21 | 8,300 | 8,310 | 8,220 | 8,230 | -80 | -1% | 43,800 |
| 2018/09/20 | 8,390 | 8,390 | 8,290 | 8,310 | -80 | -1% | 40,100 |
| 2018/09/19 | 8,500 | 8,500 | 8,360 | 8,390 | -100 | -1.2% | 32,500 |
| 2018/09/18 | 8,200 | 8,500 | 8,190 | 8,490 | +290 | +3.5% | 29,000 |
| 2018/09/14 | 8,130 | 8,300 | 8,130 | 8,200 | +130 | +1.6% | 42,200 |
| 2018/09/13 | 7,980 | 8,140 | 7,980 | 8,070 | +90 | +1.1% | 21,900 |
| 2018/09/12 | 7,880 | 7,980 | 7,840 | 7,980 | +100 | +1.3% | 33,000 |
| 2018/09/11 | 7,910 | 7,960 | 7,840 | 7,880 | -30 | -0.4% | 15,600 |
| 2018/09/10 | 7,930 | 8,010 | 7,900 | 7,910 | -10 | -0.1% | 13,300 |
| 2018/09/07 | 7,870 | 7,940 | 7,860 | 7,920 | -20 | -0.3% | 12,100 |
| 2018/09/06 | 8,050 | 8,050 | 7,880 | 7,940 | -170 | -2.1% | 23,600 |
| 2018/09/05 | 8,080 | 8,200 | 8,080 | 8,110 | +90 | +1.1% | 31,000 |
| 2018/09/04 | 7,910 | 8,060 | 7,890 | 8,020 | +70 | +0.9% | 18,700 |
1651～
1700
件表示中 / 6295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 | 255,500円 | +8.2% | +5.1% | 2.47% | 20.93倍 | 2.75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 | 580,000円 | +3.3% | -2.1% | 2.41% | 15.18倍 | 1.13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 |
| 三谷商 | 214,800円 | -5.6% | -6.6% | 3.07% | 9.71倍 | 1.07倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 稲畑産 | 344,000円 | +3.8% | -2.4% | 3.72% | 9.42倍 | 0.88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 |
| サンゲツ | 307,500円 | +4.8% | +4.8% | 5.04% | 13.91倍 | 1.60倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
