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 |
|---|---|---|---|---|---|---|---|
| 2017/09/25 | 6,200 | 6,260 | 6,120 | 6,170 | +20 | +0.3% | 86,000 |
| 2017/09/22 | 6,260 | 6,300 | 6,140 | 6,150 | -170 | -2.7% | 52,000 |
| 2017/09/21 | 6,460 | 6,480 | 6,300 | 6,320 | -40 | -0.6% | 57,300 |
| 2017/09/20 | 6,440 | 6,480 | 6,330 | 6,360 | -30 | -0.5% | 46,700 |
| 2017/09/19 | 6,300 | 6,390 | 6,260 | 6,390 | +100 | +1.6% | 32,700 |
| 2017/09/15 | 6,260 | 6,330 | 6,210 | 6,290 | +30 | +0.5% | 28,400 |
| 2017/09/14 | 6,340 | 6,370 | 6,230 | 6,260 | -20 | -0.3% | 36,300 |
| 2017/09/13 | 6,170 | 6,300 | 6,170 | 6,280 | +150 | +2.4% | 29,000 |
| 2017/09/12 | 6,100 | 6,130 | 6,050 | 6,130 | +120 | +2% | 26,100 |
| 2017/09/11 | 5,970 | 6,060 | 5,970 | 6,010 | +50 | +0.8% | 23,200 |
| 2017/09/08 | 5,900 | 6,000 | 5,900 | 5,960 | -10 | -0.2% | 44,400 |
| 2017/09/07 | 5,910 | 6,000 | 5,890 | 5,970 | +70 | +1.2% | 32,700 |
| 2017/09/06 | 5,830 | 5,920 | 5,830 | 5,900 | +10 | +0.2% | 34,400 |
| 2017/09/05 | 6,010 | 6,010 | 5,890 | 5,890 | -80 | -1.3% | 27,800 |
| 2017/09/04 | 6,090 | 6,090 | 5,960 | 5,970 | -180 | -2.9% | 33,800 |
| 2017/09/01 | 6,060 | 6,190 | 6,030 | 6,150 | +120 | +2% | 39,200 |
| 2017/08/31 | 5,830 | 6,050 | 5,830 | 6,030 | +250 | +4.3% | 38,900 |
| 2017/08/30 | 5,800 | 5,810 | 5,750 | 5,780 | +20 | +0.3% | 40,900 |
| 2017/08/29 | 5,710 | 5,770 | 5,710 | 5,760 | +50 | +0.9% | 38,500 |
| 2017/08/28 | 5,680 | 5,750 | 5,680 | 5,710 | +70 | +1.2% | 30,100 |
| 2017/08/25 | 5,680 | 5,700 | 5,630 | 5,640 | -40 | -0.7% | 23,900 |
| 2017/08/24 | 5,610 | 5,730 | 5,590 | 5,680 | +120 | +2.2% | 44,700 |
| 2017/08/23 | 5,670 | 5,670 | 5,550 | 5,560 | -50 | -0.9% | 39,100 |
| 2017/08/22 | 5,660 | 5,670 | 5,600 | 5,610 | -40 | -0.7% | 26,500 |
| 2017/08/21 | 5,640 | 5,670 | 5,630 | 5,650 | +30 | +0.5% | 21,800 |
| 2017/08/18 | 5,630 | 5,650 | 5,600 | 5,620 | -30 | -0.5% | 27,300 |
| 2017/08/17 | 5,630 | 5,660 | 5,610 | 5,650 | +10 | +0.2% | 24,200 |
| 2017/08/16 | 5,680 | 5,690 | 5,620 | 5,640 | -40 | -0.7% | 50,800 |
| 2017/08/15 | 5,760 | 5,760 | 5,630 | 5,680 | -10 | -0.2% | 38,800 |
| 2017/08/14 | 5,780 | 5,790 | 5,670 | 5,690 | -140 | -2.4% | 38,200 |
| 2017/08/10 | 5,830 | 5,830 | 5,790 | 5,830 | +20 | +0.3% | 39,000 |
| 2017/08/09 | 5,820 | 5,830 | 5,750 | 5,810 | -10 | -0.2% | 31,000 |
| 2017/08/08 | 5,810 | 5,840 | 5,770 | 5,820 | +20 | +0.3% | 20,900 |
| 2017/08/07 | 5,840 | 5,860 | 5,780 | 5,800 | -10 | -0.2% | 23,900 |
| 2017/08/04 | 5,730 | 5,810 | 5,680 | 5,810 | +140 | +2.5% | 42,300 |
| 2017/08/03 | 5,660 | 5,720 | 5,640 | 5,670 | +110 | +2% | 32,900 |
| 2017/08/02 | 5,550 | 5,600 | 5,510 | 5,560 | +40 | +0.7% | 22,000 |
| 2017/08/01 | 5,460 | 5,530 | 5,450 | 5,520 | +10 | +0.2% | 15,600 |
| 2017/07/31 | 5,580 | 5,580 | 5,510 | 5,510 | -70 | -1.3% | 11,300 |
| 2017/07/28 | 5,580 | 5,590 | 5,540 | 5,580 | +20 | +0.4% | 16,000 |
| 2017/07/27 | 5,570 | 5,630 | 5,530 | 5,560 | +40 | +0.7% | 14,500 |
| 2017/07/26 | 5,620 | 5,620 | 5,490 | 5,520 | -50 | -0.9% | 17,900 |
| 2017/07/25 | 5,640 | 5,640 | 5,540 | 5,570 | -70 | -1.2% | 19,100 |
| 2017/07/24 | 5,610 | 5,650 | 5,590 | 5,640 | -10 | -0.2% | 15,200 |
| 2017/07/21 | 5,650 | 5,650 | 5,600 | 5,650 | +10 | +0.2% | 13,600 |
| 2017/07/20 | 5,540 | 5,640 | 5,540 | 5,640 | +100 | +1.8% | 26,200 |
| 2017/07/19 | 5,470 | 5,550 | 5,470 | 5,540 | +40 | +0.7% | 23,000 |
| 2017/07/18 | 5,460 | 5,520 | 5,430 | 5,500 | +80 | +1.5% | 23,500 |
| 2017/07/14 | 5,410 | 5,440 | 5,410 | 5,420 | +50 | +0.9% | 18,700 |
| 2017/07/13 | 5,370 | 5,380 | 5,320 | 5,370 | +50 | +0.9% | 19,500 |
1851～
1900
件表示中 / 6213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 | 230,100円 | +6.0% | +7.2% | 2.69% | 20.46倍 | 2.52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 | 240,300円 | +11.6% | +7.4% | 4.37% | 7.44倍 | 1.19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 |
| 阪和興 | 462,500円 | +15.1% | +24.3% | 4.54% | 4.34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 | 166,900円 | +4.1% | -3.4% | 3.42% | 10.76倍 | 1.57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 | 154,200円 | -4.4% | +5.3% | 3.76% | 11.22倍 | 1.04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 |
市場注目の銘柄
チャート関連のコラム
