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 |
|---|---|---|---|---|---|---|---|
| 2017/06/19 | 5,220 | 5,270 | 5,220 | 5,250 | +30 | +0.6% | 19,700 |
| 2017/06/16 | 5,240 | 5,260 | 5,210 | 5,220 | -20 | -0.4% | 16,300 |
| 2017/06/15 | 5,210 | 5,300 | 5,210 | 5,240 | -30 | -0.6% | 15,100 |
| 2017/06/14 | 5,240 | 5,300 | 5,240 | 5,270 | +50 | +1% | 16,000 |
| 2017/06/13 | 5,230 | 5,280 | 5,220 | 5,220 | -70 | -1.3% | 19,000 |
| 2017/06/12 | 5,270 | 5,310 | 5,250 | 5,290 | +20 | +0.4% | 14,800 |
| 2017/06/09 | 5,330 | 5,370 | 5,270 | 5,270 | -80 | -1.5% | 31,200 |
| 2017/06/08 | 5,380 | 5,380 | 5,320 | 5,350 | -20 | -0.4% | 16,000 |
| 2017/06/07 | 5,410 | 5,410 | 5,350 | 5,370 | +10 | +0.2% | 16,300 |
| 2017/06/06 | 5,450 | 5,460 | 5,330 | 5,360 | -50 | -0.9% | 25,100 |
| 2017/06/05 | 5,370 | 5,420 | 5,340 | 5,410 | +30 | +0.6% | 14,500 |
| 2017/06/02 | 5,360 | 5,390 | 5,310 | 5,380 | +90 | +1.7% | 22,000 |
| 2017/06/01 | 5,230 | 5,300 | 5,230 | 5,290 | +100 | +1.9% | 29,800 |
| 2017/05/31 | 5,260 | 5,260 | 5,180 | 5,190 | -30 | -0.6% | 26,000 |
| 2017/05/30 | 5,340 | 5,340 | 5,190 | 5,220 | -110 | -2.1% | 24,700 |
| 2017/05/29 | 5,370 | 5,410 | 5,300 | 5,330 | -60 | -1.1% | 26,400 |
| 2017/05/26 | 5,350 | 5,400 | 5,340 | 5,390 | +50 | +0.9% | 22,500 |
| 2017/05/25 | 5,360 | 5,370 | 5,320 | 5,340 | -20 | -0.4% | 11,200 |
| 2017/05/24 | 5,360 | 5,370 | 5,310 | 5,360 | +50 | +0.9% | 16,400 |
| 2017/05/23 | 5,300 | 5,340 | 5,300 | 5,310 | +10 | +0.2% | 20,100 |
| 2017/05/22 | 5,360 | 5,360 | 5,280 | 5,300 | -30 | -0.6% | 8,700 |
| 2017/05/19 | 5,350 | 5,360 | 5,300 | 5,330 | -20 | -0.4% | 20,700 |
| 2017/05/18 | 5,370 | 5,380 | 5,330 | 5,350 | -80 | -1.5% | 21,200 |
| 2017/05/17 | 5,460 | 5,460 | 5,400 | 5,430 | -80 | -1.5% | 17,600 |
| 2017/05/16 | 5,470 | 5,520 | 5,440 | 5,510 | +40 | +0.7% | 39,000 |
| 2017/05/15 | 5,400 | 5,560 | 5,370 | 5,470 | +80 | +1.5% | 48,600 |
| 2017/05/12 | 5,350 | 5,390 | 5,350 | 5,390 | +10 | +0.2% | 13,700 |
| 2017/05/11 | 5,340 | 5,380 | 5,300 | 5,380 | +70 | +1.3% | 19,900 |
| 2017/05/10 | 5,350 | 5,380 | 5,300 | 5,310 | -40 | -0.7% | 24,000 |
| 2017/05/09 | 5,310 | 5,360 | 5,300 | 5,350 | -20 | -0.4% | 37,500 |
| 2017/05/08 | 5,230 | 5,390 | 5,220 | 5,370 | +190 | +3.7% | 66,300 |
| 2017/05/02 | 5,050 | 5,180 | 5,050 | 5,180 | +160 | +3.2% | 39,900 |
| 2017/05/01 | 4,935 | 5,040 | 4,935 | 5,020 | +85 | +1.7% | 25,400 |
| 2017/04/28 | 4,845 | 4,980 | 4,840 | 4,935 | +95 | +2% | 37,600 |
| 2017/04/27 | 4,795 | 4,840 | 4,795 | 4,840 | +45 | +0.9% | 19,900 |
| 2017/04/26 | 4,830 | 4,830 | 4,770 | 4,795 | ±0 | ±0% | 13,900 |
| 2017/04/25 | 4,785 | 4,815 | 4,755 | 4,795 | +15 | +0.3% | 20,400 |
| 2017/04/24 | 4,820 | 4,820 | 4,770 | 4,780 | +15 | +0.3% | 34,500 |
| 2017/04/21 | 4,725 | 4,785 | 4,725 | 4,765 | +30 | +0.6% | 15,600 |
| 2017/04/20 | 4,780 | 4,780 | 4,700 | 4,735 | +15 | +0.3% | 16,900 |
| 2017/04/19 | 4,670 | 4,770 | 4,670 | 4,720 | +20 | +0.4% | 23,200 |
| 2017/04/18 | 4,730 | 4,735 | 4,680 | 4,700 | -30 | -0.6% | 20,100 |
| 2017/04/17 | 4,650 | 4,745 | 4,650 | 4,730 | +55 | +1.2% | 14,900 |
| 2017/04/14 | 4,730 | 4,775 | 4,670 | 4,675 | -85 | -1.8% | 13,600 |
| 2017/04/13 | 4,680 | 4,775 | 4,680 | 4,760 | +65 | +1.4% | 24,800 |
| 2017/04/12 | 4,730 | 4,745 | 4,690 | 4,695 | -60 | -1.3% | 26,900 |
| 2017/04/11 | 4,780 | 4,790 | 4,750 | 4,755 | -55 | -1.1% | 21,900 |
| 2017/04/10 | 4,895 | 4,920 | 4,805 | 4,810 | -75 | -1.5% | 14,700 |
| 2017/04/07 | 4,805 | 4,915 | 4,795 | 4,885 | +95 | +2% | 25,600 |
| 2017/04/06 | 4,845 | 4,845 | 4,755 | 4,790 | -20 | -0.4% | 26,400 |
2001～
2050
件表示中 / 6296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 | 248,200円 | +8.2% | +5.1% | 2.54% | 20.33倍 | 2.67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 | 584,000円 | +3.3% | -2.1% | 2.40% | 15.28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 | 211,500円 | -5.6% | -6.6% | 3.12% | 9.56倍 | 1.05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 | 344,500円 | +3.8% | -2.4% | 3.72% | 9.43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 | 305,500円 | +4.8% | +4.8% | 5.07% | 13.82倍 | 1.59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
