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 |
|---|---|---|---|---|---|---|---|
| 2016/09/15 | 4,205 | 4,230 | 4,170 | 4,210 | +5 | +0.1% | 28,700 |
| 2016/09/14 | 4,115 | 4,235 | 4,110 | 4,205 | +90 | +2.2% | 39,900 |
| 2016/09/13 | 4,120 | 4,130 | 4,065 | 4,115 | +10 | +0.2% | 31,900 |
| 2016/09/12 | 4,100 | 4,135 | 4,080 | 4,105 | -40 | -1% | 18,200 |
| 2016/09/09 | 4,150 | 4,190 | 4,110 | 4,145 | -10 | -0.2% | 23,300 |
| 2016/09/08 | 4,100 | 4,185 | 4,100 | 4,155 | +50 | +1.2% | 33,900 |
| 2016/09/07 | 4,060 | 4,105 | 4,045 | 4,105 | +30 | +0.7% | 21,600 |
| 2016/09/06 | 4,000 | 4,080 | 4,000 | 4,075 | +90 | +2.3% | 22,400 |
| 2016/09/05 | 3,980 | 4,000 | 3,970 | 3,985 | +25 | +0.6% | 22,000 |
| 2016/09/02 | 3,950 | 3,965 | 3,945 | 3,960 | +5 | +0.1% | 27,900 |
| 2016/09/01 | 3,945 | 3,960 | 3,930 | 3,955 | +10 | +0.3% | 20,600 |
| 2016/08/31 | 3,960 | 3,970 | 3,925 | 3,945 | -10 | -0.3% | 23,400 |
| 2016/08/30 | 3,965 | 3,980 | 3,950 | 3,955 | -20 | -0.5% | 13,900 |
| 2016/08/29 | 3,940 | 3,980 | 3,940 | 3,975 | +15 | +0.4% | 26,300 |
| 2016/08/26 | 3,985 | 3,985 | 3,935 | 3,960 | ±0 | ±0% | 26,100 |
| 2016/08/25 | 3,990 | 4,000 | 3,955 | 3,960 | -55 | -1.4% | 21,300 |
| 2016/08/24 | 3,980 | 4,025 | 3,980 | 4,015 | +35 | +0.9% | 13,800 |
| 2016/08/23 | 4,025 | 4,025 | 3,970 | 3,980 | -45 | -1.1% | 22,400 |
| 2016/08/22 | 4,040 | 4,070 | 4,020 | 4,025 | -15 | -0.4% | 15,000 |
| 2016/08/19 | 4,085 | 4,090 | 4,030 | 4,040 | -45 | -1.1% | 15,400 |
| 2016/08/18 | 4,170 | 4,170 | 4,080 | 4,085 | -85 | -2% | 18,200 |
| 2016/08/17 | 4,165 | 4,215 | 4,145 | 4,170 | +10 | +0.2% | 27,600 |
| 2016/08/16 | 4,200 | 4,220 | 4,145 | 4,160 | -20 | -0.5% | 21,500 |
| 2016/08/15 | 4,230 | 4,230 | 4,175 | 4,180 | -50 | -1.2% | 8,900 |
| 2016/08/12 | 4,275 | 4,275 | 4,215 | 4,230 | +15 | +0.4% | 11,200 |
| 2016/08/10 | 4,195 | 4,230 | 4,190 | 4,215 | +20 | +0.5% | 20,000 |
| 2016/08/09 | 4,155 | 4,210 | 4,155 | 4,195 | +40 | +1% | 19,300 |
| 2016/08/08 | 4,175 | 4,190 | 4,130 | 4,155 | -20 | -0.5% | 37,500 |
| 2016/08/05 | 4,205 | 4,235 | 4,155 | 4,175 | -45 | -1.1% | 29,700 |
| 2016/08/04 | 4,295 | 4,295 | 4,195 | 4,220 | -75 | -1.7% | 25,700 |
| 2016/08/03 | 4,320 | 4,325 | 4,275 | 4,295 | -30 | -0.7% | 24,500 |
| 2016/08/02 | 4,295 | 4,345 | 4,295 | 4,325 | -20 | -0.5% | 19,500 |
| 2016/08/01 | 4,250 | 4,355 | 4,220 | 4,345 | +110 | +2.6% | 34,700 |
| 2016/07/29 | 4,200 | 4,250 | 4,165 | 4,235 | +10 | +0.2% | 22,900 |
| 2016/07/28 | 4,240 | 4,255 | 4,200 | 4,225 | -45 | -1.1% | 11,300 |
| 2016/07/27 | 4,310 | 4,310 | 4,245 | 4,270 | +10 | +0.2% | 27,700 |
| 2016/07/26 | 4,285 | 4,290 | 4,240 | 4,260 | -45 | -1% | 14,500 |
| 2016/07/25 | 4,360 | 4,365 | 4,285 | 4,305 | -60 | -1.4% | 13,900 |
| 2016/07/22 | 4,280 | 4,370 | 4,280 | 4,365 | +20 | +0.5% | 16,200 |
| 2016/07/21 | 4,365 | 4,380 | 4,310 | 4,345 | -20 | -0.5% | 15,400 |
| 2016/07/20 | 4,330 | 4,365 | 4,290 | 4,365 | +30 | +0.7% | 33,800 |
| 2016/07/19 | 4,335 | 4,365 | 4,290 | 4,335 | +70 | +1.6% | 34,900 |
| 2016/07/15 | 4,315 | 4,350 | 4,215 | 4,265 | -50 | -1.2% | 29,400 |
| 2016/07/14 | 4,245 | 4,325 | 4,215 | 4,315 | +90 | +2.1% | 25,300 |
| 2016/07/13 | 4,350 | 4,350 | 4,205 | 4,225 | -100 | -2.3% | 24,600 |
| 2016/07/12 | 4,310 | 4,350 | 4,275 | 4,325 | +60 | +1.4% | 18,400 |
| 2016/07/11 | 4,170 | 4,300 | 4,170 | 4,265 | +105 | +2.5% | 25,700 |
| 2016/07/08 | 4,275 | 4,315 | 4,160 | 4,160 | -120 | -2.8% | 22,800 |
| 2016/07/07 | 4,210 | 4,300 | 4,205 | 4,280 | +55 | +1.3% | 32,900 |
| 2016/07/06 | 4,200 | 4,235 | 4,160 | 4,225 | -25 | -0.6% | 30,400 |
2001～
2050
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
