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 |
|---|---|---|---|---|---|---|---|
| 2017/01/24 | 5,050 | 5,080 | 5,010 | 5,060 | -20 | -0.4% | 14,600 |
| 2017/01/23 | 5,100 | 5,120 | 5,050 | 5,080 | -40 | -0.8% | 14,400 |
| 2017/01/20 | 5,110 | 5,220 | 5,080 | 5,120 | ±0 | ±0% | 30,100 |
| 2017/01/19 | 5,190 | 5,200 | 5,070 | 5,120 | +20 | +0.4% | 15,200 |
| 2017/01/18 | 5,090 | 5,140 | 5,060 | 5,100 | -20 | -0.4% | 14,100 |
| 2017/01/17 | 5,240 | 5,240 | 5,100 | 5,120 | -110 | -2.1% | 21,900 |
| 2017/01/16 | 5,210 | 5,290 | 5,200 | 5,230 | +20 | +0.4% | 24,500 |
| 2017/01/13 | 5,080 | 5,210 | 5,080 | 5,210 | +70 | +1.4% | 33,500 |
| 2017/01/12 | 5,190 | 5,190 | 5,100 | 5,140 | -30 | -0.6% | 21,600 |
| 2017/01/11 | 5,190 | 5,190 | 5,140 | 5,170 | +20 | +0.4% | 17,700 |
| 2017/01/10 | 5,130 | 5,190 | 5,110 | 5,150 | +30 | +0.6% | 22,400 |
| 2017/01/06 | 5,060 | 5,140 | 5,060 | 5,120 | +30 | +0.6% | 32,400 |
| 2017/01/05 | 4,985 | 5,090 | 4,985 | 5,090 | +105 | +2.1% | 31,400 |
| 2017/01/04 | 4,900 | 5,010 | 4,900 | 4,985 | +120 | +2.5% | 56,800 |
| 2016/12/30 | 4,850 | 4,945 | 4,820 | 4,865 | +40 | +0.8% | 23,000 |
| 2016/12/29 | 4,915 | 4,915 | 4,760 | 4,825 | -75 | -1.5% | 32,200 |
| 2016/12/28 | 4,940 | 4,945 | 4,880 | 4,900 | +10 | +0.2% | 23,600 |
| 2016/12/27 | 4,905 | 4,920 | 4,855 | 4,890 | +5 | +0.1% | 17,300 |
| 2016/12/26 | 4,875 | 4,905 | 4,840 | 4,885 | +25 | +0.5% | 23,600 |
| 2016/12/22 | 4,900 | 4,900 | 4,855 | 4,860 | -55 | -1.1% | 27,600 |
| 2016/12/21 | 4,970 | 4,970 | 4,895 | 4,915 | -55 | -1.1% | 35,400 |
| 2016/12/20 | 5,000 | 5,010 | 4,965 | 4,970 | -60 | -1.2% | 31,400 |
| 2016/12/19 | 5,040 | 5,060 | 4,975 | 5,030 | +10 | +0.2% | 29,600 |
| 2016/12/16 | 5,160 | 5,160 | 5,010 | 5,020 | -60 | -1.2% | 28,700 |
| 2016/12/15 | 5,070 | 5,100 | 5,040 | 5,080 | +10 | +0.2% | 38,000 |
| 2016/12/14 | 5,090 | 5,110 | 5,030 | 5,070 | +30 | +0.6% | 26,900 |
| 2016/12/13 | 4,955 | 5,060 | 4,915 | 5,040 | +90 | +1.8% | 40,100 |
| 2016/12/12 | 5,100 | 5,100 | 4,900 | 4,950 | -90 | -1.8% | 43,200 |
| 2016/12/09 | 5,000 | 5,070 | 4,970 | 5,040 | -160 | -3.1% | 50,200 |
| 2016/12/08 | 5,200 | 5,220 | 5,170 | 5,200 | +40 | +0.8% | 38,000 |
| 2016/12/07 | 5,100 | 5,170 | 5,090 | 5,160 | +60 | +1.2% | 28,900 |
| 2016/12/06 | 5,060 | 5,100 | 5,040 | 5,100 | +130 | +2.6% | 23,300 |
| 2016/12/05 | 5,010 | 5,030 | 4,950 | 4,970 | -40 | -0.8% | 35,200 |
| 2016/12/02 | 5,010 | 5,050 | 4,985 | 5,010 | ±0 | ±0% | 25,900 |
| 2016/12/01 | 4,940 | 5,070 | 4,935 | 5,010 | +135 | +2.8% | 40,500 |
| 2016/11/30 | 4,895 | 4,895 | 4,855 | 4,875 | +20 | +0.4% | 20,700 |
| 2016/11/29 | 4,860 | 4,925 | 4,815 | 4,855 | -5 | -0.1% | 24,900 |
| 2016/11/28 | 4,725 | 4,870 | 4,700 | 4,860 | +135 | +2.9% | 29,800 |
| 2016/11/25 | 4,665 | 4,750 | 4,660 | 4,725 | +85 | +1.8% | 23,500 |
| 2016/11/24 | 4,675 | 4,675 | 4,610 | 4,640 | +35 | +0.8% | 14,200 |
| 2016/11/22 | 4,585 | 4,630 | 4,485 | 4,605 | +5 | +0.1% | 16,300 |
| 2016/11/21 | 4,505 | 4,600 | 4,505 | 4,600 | +95 | +2.1% | 9,100 |
| 2016/11/18 | 4,570 | 4,575 | 4,480 | 4,505 | +5 | +0.1% | 15,900 |
| 2016/11/17 | 4,470 | 4,540 | 4,460 | 4,500 | -35 | -0.8% | 8,900 |
| 2016/11/16 | 4,510 | 4,560 | 4,460 | 4,535 | +75 | +1.7% | 15,500 |
| 2016/11/15 | 4,530 | 4,530 | 4,440 | 4,460 | -35 | -0.8% | 14,200 |
| 2016/11/14 | 4,550 | 4,550 | 4,455 | 4,495 | -15 | -0.3% | 23,300 |
| 2016/11/11 | 4,590 | 4,610 | 4,475 | 4,510 | -20 | -0.4% | 18,700 |
| 2016/11/10 | 4,625 | 4,625 | 4,455 | 4,530 | +210 | +4.9% | 23,800 |
| 2016/11/09 | 4,540 | 4,610 | 4,320 | 4,320 | -220 | -4.8% | 39,500 |
2101～
2150
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
