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 |
|---|---|---|---|---|---|---|---|
| 2017/11/10 | 6,200 | 6,260 | 6,190 | 6,220 | -40 | -0.6% | 27,000 |
| 2017/11/09 | 6,230 | 6,310 | 6,180 | 6,260 | +20 | +0.3% | 44,400 |
| 2017/11/08 | 6,220 | 6,260 | 6,180 | 6,240 | -30 | -0.5% | 30,400 |
| 2017/11/07 | 6,240 | 6,270 | 6,200 | 6,270 | +30 | +0.5% | 36,100 |
| 2017/11/06 | 6,260 | 6,280 | 6,220 | 6,240 | +30 | +0.5% | 32,500 |
| 2017/11/02 | 6,280 | 6,280 | 6,160 | 6,210 | -70 | -1.1% | 65,700 |
| 2017/11/01 | 6,170 | 6,340 | 6,110 | 6,280 | +70 | +1.1% | 80,200 |
| 2017/10/31 | 6,220 | 6,270 | 6,180 | 6,210 | -10 | -0.2% | 27,600 |
| 2017/10/30 | 6,200 | 6,250 | 6,180 | 6,220 | +20 | +0.3% | 50,100 |
| 2017/10/27 | 6,210 | 6,250 | 6,180 | 6,200 | ±0 | ±0% | 88,200 |
| 2017/10/26 | 6,100 | 6,220 | 6,100 | 6,200 | +110 | +1.8% | 157,600 |
| 2017/10/25 | 6,100 | 6,140 | 6,080 | 6,090 | +90 | +1.5% | 53,200 |
| 2017/10/24 | 6,010 | 6,060 | 5,980 | 6,000 | -10 | -0.2% | 36,000 |
| 2017/10/23 | 6,010 | 6,070 | 6,000 | 6,010 | +70 | +1.2% | 39,400 |
| 2017/10/20 | 5,940 | 6,010 | 5,920 | 5,940 | -50 | -0.8% | 39,800 |
| 2017/10/19 | 5,960 | 6,000 | 5,960 | 5,990 | ±0 | ±0% | 24,400 |
| 2017/10/18 | 6,080 | 6,080 | 5,980 | 5,990 | -90 | -1.5% | 27,800 |
| 2017/10/17 | 6,090 | 6,090 | 6,010 | 6,080 | -10 | -0.2% | 24,200 |
| 2017/10/16 | 6,140 | 6,180 | 6,060 | 6,090 | +30 | +0.5% | 45,800 |
| 2017/10/13 | 6,140 | 6,140 | 6,040 | 6,060 | -100 | -1.6% | 51,000 |
| 2017/10/12 | 6,170 | 6,180 | 6,130 | 6,160 | +30 | +0.5% | 22,000 |
| 2017/10/11 | 6,170 | 6,170 | 6,120 | 6,130 | -40 | -0.6% | 25,000 |
| 2017/10/10 | 6,140 | 6,170 | 6,100 | 6,170 | +60 | +1% | 33,100 |
| 2017/10/06 | 6,100 | 6,150 | 6,080 | 6,110 | +10 | +0.2% | 22,400 |
| 2017/10/05 | 6,100 | 6,120 | 6,070 | 6,100 | +70 | +1.2% | 25,100 |
| 2017/10/04 | 6,110 | 6,110 | 6,030 | 6,030 | -80 | -1.3% | 19,500 |
| 2017/10/03 | 6,140 | 6,140 | 6,100 | 6,110 | -20 | -0.3% | 14,500 |
| 2017/10/02 | 6,070 | 6,150 | 6,000 | 6,130 | +140 | +2.3% | 51,200 |
| 2017/09/29 | 5,990 | 6,070 | 5,920 | 5,990 | -80 | -1.3% | 46,700 |
| 2017/09/28 | 6,050 | 6,070 | 6,000 | 6,070 | -20 | -0.3% | 35,300 |
| 2017/09/27 | 6,080 | 6,130 | 6,000 | 6,090 | -60 | -1% | 34,700 |
| 2017/09/26 | 6,170 | 6,190 | 6,090 | 6,150 | -20 | -0.3% | 120,300 |
| 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 |
1901～
1950
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 | 249,800円 | +8.2% | +5.1% | 2.52% | 20.46倍 | 2.69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 | 585,000円 | +3.3% | -2.1% | 2.39% | 15.31倍 | 1.14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 | 212,000円 | -5.6% | -6.6% | 3.11% | 9.58倍 | 1.06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 | 345,000円 | +3.8% | -2.4% | 3.71% | 9.45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 | 307,000円 | +4.8% | +4.8% | 5.05% | 13.89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
