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 |
|---|---|---|---|---|---|---|---|
| 2016/07/06 | 4,200 | 4,235 | 4,160 | 4,225 | -25 | -0.6% | 30,400 |
| 2016/07/05 | 4,260 | 4,260 | 4,200 | 4,250 | -10 | -0.2% | 15,900 |
| 2016/07/04 | 4,190 | 4,275 | 4,190 | 4,260 | +75 | +1.8% | 21,200 |
| 2016/07/01 | 4,140 | 4,200 | 4,090 | 4,185 | +70 | +1.7% | 44,900 |
| 2016/06/30 | 4,150 | 4,150 | 4,080 | 4,115 | +30 | +0.7% | 20,000 |
| 2016/06/29 | 4,030 | 4,125 | 4,010 | 4,085 | +65 | +1.6% | 20,700 |
| 2016/06/28 | 3,870 | 4,070 | 3,870 | 4,020 | +55 | +1.4% | 20,100 |
| 2016/06/27 | 3,905 | 4,005 | 3,905 | 3,965 | +115 | +3% | 18,000 |
| 2016/06/24 | 4,105 | 4,150 | 3,820 | 3,850 | -280 | -6.8% | 36,600 |
| 2016/06/23 | 3,990 | 4,135 | 3,970 | 4,130 | +170 | +4.3% | 48,500 |
| 2016/06/22 | 3,865 | 3,965 | 3,845 | 3,960 | +115 | +3% | 41,400 |
| 2016/06/21 | 3,830 | 3,890 | 3,805 | 3,845 | +30 | +0.8% | 49,100 |
| 2016/06/20 | 3,835 | 3,865 | 3,805 | 3,815 | +15 | +0.4% | 25,200 |
| 2016/06/17 | 3,810 | 3,840 | 3,760 | 3,800 | -10 | -0.3% | 45,100 |
| 2016/06/16 | 3,965 | 3,965 | 3,810 | 3,810 | -155 | -3.9% | 26,700 |
| 2016/06/15 | 3,985 | 3,990 | 3,960 | 3,965 | -20 | -0.5% | 19,600 |
| 2016/06/14 | 3,990 | 4,010 | 3,925 | 3,985 | -10 | -0.3% | 35,500 |
| 2016/06/13 | 4,035 | 4,045 | 3,985 | 3,995 | -125 | -3% | 21,200 |
| 2016/06/10 | 4,130 | 4,155 | 4,090 | 4,120 | -20 | -0.5% | 33,700 |
| 2016/06/09 | 4,090 | 4,140 | 4,050 | 4,140 | +45 | +1.1% | 22,800 |
| 2016/06/08 | 4,070 | 4,115 | 4,040 | 4,095 | +35 | +0.9% | 18,500 |
| 2016/06/07 | 4,120 | 4,130 | 4,035 | 4,060 | -40 | -1% | 22,000 |
| 2016/06/06 | 4,120 | 4,120 | 4,040 | 4,100 | -20 | -0.5% | 34,900 |
| 2016/06/03 | 4,150 | 4,180 | 4,075 | 4,120 | -15 | -0.4% | 38,000 |
| 2016/06/02 | 4,195 | 4,220 | 4,095 | 4,135 | -100 | -2.4% | 36,700 |
| 2016/06/01 | 4,265 | 4,295 | 4,210 | 4,235 | -30 | -0.7% | 31,100 |
| 2016/05/31 | 4,200 | 4,275 | 4,200 | 4,265 | +40 | +0.9% | 21,900 |
| 2016/05/30 | 4,220 | 4,255 | 4,200 | 4,225 | -25 | -0.6% | 15,700 |
| 2016/05/27 | 4,265 | 4,285 | 4,235 | 4,250 | ±0 | ±0% | 10,900 |
| 2016/05/26 | 4,280 | 4,280 | 4,205 | 4,250 | -5 | -0.1% | 18,300 |
| 2016/05/25 | 4,200 | 4,260 | 4,195 | 4,255 | +90 | +2.2% | 14,900 |
| 2016/05/24 | 4,150 | 4,180 | 4,150 | 4,165 | +15 | +0.4% | 14,400 |
| 2016/05/23 | 4,130 | 4,160 | 4,080 | 4,150 | +20 | +0.5% | 18,800 |
| 2016/05/20 | 4,140 | 4,170 | 4,110 | 4,130 | -20 | -0.5% | 12,000 |
| 2016/05/19 | 4,140 | 4,155 | 4,120 | 4,150 | +5 | +0.1% | 11,600 |
| 2016/05/18 | 4,130 | 4,180 | 4,110 | 4,145 | ±0 | ±0% | 11,200 |
| 2016/05/17 | 4,100 | 4,165 | 4,090 | 4,145 | +65 | +1.6% | 16,400 |
| 2016/05/16 | 4,065 | 4,150 | 4,050 | 4,080 | +155 | +3.9% | 37,600 |
| 2016/05/13 | 3,970 | 3,995 | 3,905 | 3,925 | -35 | -0.9% | 17,900 |
| 2016/05/12 | 3,975 | 4,015 | 3,935 | 3,960 | -30 | -0.8% | 20,700 |
| 2016/05/11 | 4,080 | 4,080 | 3,970 | 3,990 | -30 | -0.7% | 19,800 |
| 2016/05/10 | 3,940 | 4,030 | 3,940 | 4,020 | +120 | +3.1% | 17,300 |
| 2016/05/09 | 3,935 | 3,955 | 3,900 | 3,900 | +30 | +0.8% | 10,400 |
| 2016/05/06 | 3,865 | 3,905 | 3,855 | 3,870 | +5 | +0.1% | 34,600 |
| 2016/05/02 | 3,900 | 3,940 | 3,850 | 3,865 | -95 | -2.4% | 25,500 |
| 2016/04/28 | 4,060 | 4,070 | 3,950 | 3,960 | -35 | -0.9% | 26,300 |
| 2016/04/27 | 4,055 | 4,090 | 3,995 | 3,995 | -60 | -1.5% | 15,200 |
| 2016/04/26 | 4,000 | 4,075 | 3,990 | 4,055 | +25 | +0.6% | 15,200 |
| 2016/04/25 | 4,065 | 4,065 | 3,990 | 4,030 | -35 | -0.9% | 17,100 |
| 2016/04/22 | 4,065 | 4,100 | 4,000 | 4,065 | ±0 | ±0% | 29,000 |
2151～
2200
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
