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 |
|---|---|---|---|---|---|---|---|
| 2016/04/21 | 4,110 | 4,110 | 4,035 | 4,065 | -10 | -0.2% | 22,700 |
| 2016/04/20 | 4,100 | 4,120 | 4,050 | 4,075 | -20 | -0.5% | 29,400 |
| 2016/04/19 | 4,115 | 4,115 | 4,080 | 4,095 | +55 | +1.4% | 16,700 |
| 2016/04/18 | 4,060 | 4,105 | 4,035 | 4,040 | -110 | -2.7% | 11,500 |
| 2016/04/15 | 4,200 | 4,215 | 4,145 | 4,150 | -90 | -2.1% | 11,500 |
| 2016/04/14 | 4,170 | 4,250 | 4,155 | 4,240 | +130 | +3.2% | 18,900 |
| 2016/04/13 | 4,045 | 4,130 | 4,045 | 4,110 | +70 | +1.7% | 14,100 |
| 2016/04/12 | 4,045 | 4,095 | 4,035 | 4,040 | ±0 | ±0% | 16,200 |
| 2016/04/11 | 4,040 | 4,095 | 4,005 | 4,040 | -15 | -0.4% | 20,100 |
| 2016/04/08 | 3,995 | 4,105 | 3,990 | 4,055 | ±0 | ±0% | 34,200 |
| 2016/04/07 | 4,000 | 4,080 | 3,995 | 4,055 | +40 | +1% | 22,200 |
| 2016/04/06 | 4,025 | 4,055 | 4,010 | 4,015 | -20 | -0.5% | 14,600 |
| 2016/04/05 | 4,125 | 4,125 | 4,025 | 4,035 | -90 | -2.2% | 16,800 |
| 2016/04/04 | 4,140 | 4,165 | 4,095 | 4,125 | -15 | -0.4% | 24,000 |
| 2016/04/01 | 4,320 | 4,320 | 4,110 | 4,140 | -120 | -2.8% | 35,500 |
| 2016/03/31 | 4,305 | 4,320 | 4,255 | 4,260 | -45 | -1% | 34,100 |
| 2016/03/30 | 4,325 | 4,355 | 4,280 | 4,305 | -15 | -0.3% | 36,000 |
| 2016/03/29 | 4,200 | 4,330 | 4,175 | 4,320 | +70 | +1.6% | 32,600 |
| 2016/03/28 | 4,230 | 4,255 | 4,170 | 4,250 | +55 | +1.3% | 25,200 |
| 2016/03/25 | 4,230 | 4,240 | 4,175 | 4,195 | -25 | -0.6% | 17,900 |
| 2016/03/24 | 4,250 | 4,280 | 4,185 | 4,220 | -60 | -1.4% | 36,800 |
| 2016/03/23 | 4,230 | 4,325 | 4,225 | 4,280 | +55 | +1.3% | 36,900 |
| 2016/03/22 | 4,150 | 4,230 | 4,150 | 4,225 | +130 | +3.2% | 26,400 |
| 2016/03/18 | 4,050 | 4,100 | 4,050 | 4,095 | +15 | +0.4% | 29,600 |
| 2016/03/17 | 4,090 | 4,170 | 4,060 | 4,080 | +5 | +0.1% | 32,200 |
| 2016/03/16 | 4,075 | 4,105 | 4,065 | 4,075 | +20 | +0.5% | 20,500 |
| 2016/03/15 | 4,065 | 4,080 | 4,020 | 4,055 | -25 | -0.6% | 25,100 |
| 2016/03/14 | 4,070 | 4,100 | 4,065 | 4,080 | +80 | +2% | 22,900 |
| 2016/03/11 | 3,980 | 4,035 | 3,960 | 4,000 | -30 | -0.7% | 38,200 |
| 2016/03/10 | 3,955 | 4,045 | 3,955 | 4,030 | +110 | +2.8% | 26,800 |
| 2016/03/09 | 3,940 | 3,965 | 3,900 | 3,920 | -20 | -0.5% | 32,000 |
| 2016/03/08 | 4,020 | 4,040 | 3,890 | 3,940 | -90 | -2.2% | 38,900 |
| 2016/03/07 | 4,095 | 4,095 | 4,025 | 4,030 | -65 | -1.6% | 16,300 |
| 2016/03/04 | 3,955 | 4,110 | 3,950 | 4,095 | +140 | +3.5% | 50,100 |
| 2016/03/03 | 3,940 | 3,970 | 3,915 | 3,955 | -15 | -0.4% | 22,600 |
| 2016/03/02 | 3,970 | 4,005 | 3,930 | 3,970 | +45 | +1.1% | 40,800 |
| 2016/03/01 | 3,970 | 3,970 | 3,880 | 3,925 | -35 | -0.9% | 38,000 |
| 2016/02/29 | 3,925 | 3,990 | 3,925 | 3,960 | +60 | +1.5% | 48,300 |
| 2016/02/26 | 3,920 | 3,985 | 3,890 | 3,900 | -40 | -1% | 40,900 |
| 2016/02/25 | 3,880 | 3,975 | 3,875 | 3,940 | +60 | +1.5% | 42,400 |
| 2016/02/24 | 3,860 | 3,905 | 3,840 | 3,880 | -5 | -0.1% | 53,700 |
| 2016/02/23 | 3,925 | 3,935 | 3,875 | 3,885 | -40 | -1% | 22,500 |
| 2016/02/22 | 3,900 | 3,950 | 3,900 | 3,925 | +5 | +0.1% | 24,500 |
| 2016/02/19 | 3,950 | 3,970 | 3,875 | 3,920 | -50 | -1.3% | 31,700 |
| 2016/02/18 | 3,995 | 4,000 | 3,945 | 3,970 | +35 | +0.9% | 42,400 |
| 2016/02/17 | 3,935 | 3,980 | 3,865 | 3,935 | ±0 | ±0% | 49,700 |
| 2016/02/16 | 3,910 | 4,000 | 3,910 | 3,935 | -35 | -0.9% | 39,100 |
| 2016/02/15 | 3,935 | 3,995 | 3,895 | 3,970 | +185 | +4.9% | 43,600 |
| 2016/02/12 | 3,815 | 3,900 | 3,740 | 3,785 | -95 | -2.4% | 78,700 |
| 2016/02/10 | 3,910 | 3,920 | 3,815 | 3,880 | +25 | +0.6% | 48,100 |
2201～
2250
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
