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 |
|---|---|---|---|---|---|---|---|
| 2015/10/29 | 4,100 | 4,315 | 4,100 | 4,310 | +210 | +5.1% | 128,300 |
| 2015/10/28 | 4,095 | 4,100 | 4,040 | 4,100 | +45 | +1.1% | 16,100 |
| 2015/10/27 | 4,065 | 4,095 | 4,050 | 4,055 | -25 | -0.6% | 10,000 |
| 2015/10/26 | 4,100 | 4,100 | 4,045 | 4,080 | +40 | +1% | 10,600 |
| 2015/10/23 | 4,095 | 4,095 | 4,010 | 4,040 | +15 | +0.4% | 21,700 |
| 2015/10/22 | 3,995 | 4,055 | 3,985 | 4,025 | +65 | +1.6% | 27,700 |
| 2015/10/21 | 3,835 | 3,965 | 3,835 | 3,960 | +90 | +2.3% | 17,200 |
| 2015/10/20 | 3,865 | 3,900 | 3,845 | 3,870 | +5 | +0.1% | 15,100 |
| 2015/10/19 | 3,885 | 3,900 | 3,845 | 3,865 | -40 | -1% | 20,500 |
| 2015/10/16 | 3,980 | 4,020 | 3,895 | 3,905 | -60 | -1.5% | 23,000 |
| 2015/10/15 | 3,970 | 4,040 | 3,950 | 3,965 | ±0 | ±0% | 18,300 |
| 2015/10/14 | 4,060 | 4,065 | 3,950 | 3,965 | -95 | -2.3% | 30,000 |
| 2015/10/13 | 3,995 | 4,080 | 3,980 | 4,060 | +115 | +2.9% | 38,800 |
| 2015/10/09 | 3,955 | 3,990 | 3,900 | 3,945 | -10 | -0.3% | 20,400 |
| 2015/10/08 | 3,750 | 3,960 | 3,715 | 3,955 | +185 | +4.9% | 46,100 |
| 2015/10/07 | 3,790 | 3,825 | 3,715 | 3,770 | -20 | -0.5% | 43,000 |
| 2015/10/06 | 3,895 | 3,930 | 3,780 | 3,790 | -80 | -2.1% | 23,900 |
| 2015/10/05 | 3,920 | 3,930 | 3,870 | 3,870 | -50 | -1.3% | 11,700 |
| 2015/10/02 | 3,885 | 3,930 | 3,810 | 3,920 | +20 | +0.5% | 28,900 |
| 2015/10/01 | 3,700 | 3,920 | 3,680 | 3,900 | +255 | +7% | 52,500 |
| 2015/09/30 | 3,615 | 3,670 | 3,615 | 3,645 | +45 | +1.3% | 16,700 |
| 2015/09/29 | 3,680 | 3,680 | 3,560 | 3,600 | -145 | -3.9% | 44,500 |
| 2015/09/28 | 3,915 | 3,930 | 3,715 | 3,745 | -260 | -6.5% | 72,500 |
| 2015/09/25 | 3,955 | 4,010 | 3,925 | 4,005 | +85 | +2.2% | 134,300 |
| 2015/09/24 | 3,900 | 4,030 | 3,900 | 3,920 | -60 | -1.5% | 96,600 |
| 2015/09/18 | 3,990 | 4,035 | 3,970 | 3,980 | -60 | -1.5% | 31,700 |
| 2015/09/17 | 4,000 | 4,045 | 3,970 | 4,040 | +80 | +2% | 20,600 |
| 2015/09/16 | 3,915 | 3,970 | 3,890 | 3,960 | +65 | +1.7% | 14,300 |
| 2015/09/15 | 3,960 | 3,980 | 3,895 | 3,895 | -40 | -1% | 13,200 |
| 2015/09/14 | 4,015 | 4,015 | 3,935 | 3,935 | -10 | -0.3% | 12,800 |
| 2015/09/11 | 3,965 | 4,030 | 3,925 | 3,945 | +30 | +0.8% | 39,200 |
| 2015/09/10 | 3,875 | 3,945 | 3,835 | 3,915 | -55 | -1.4% | 23,600 |
| 2015/09/09 | 3,835 | 3,970 | 3,805 | 3,970 | +265 | +7.2% | 20,800 |
| 2015/09/08 | 3,830 | 3,865 | 3,700 | 3,705 | -145 | -3.8% | 18,600 |
| 2015/09/07 | 3,810 | 3,870 | 3,745 | 3,850 | -5 | -0.1% | 18,600 |
| 2015/09/04 | 3,965 | 4,000 | 3,815 | 3,855 | -50 | -1.3% | 28,900 |
| 2015/09/03 | 3,865 | 3,950 | 3,865 | 3,905 | +10 | +0.3% | 32,000 |
| 2015/09/02 | 3,850 | 4,025 | 3,835 | 3,895 | -5 | -0.1% | 22,100 |
| 2015/09/01 | 4,040 | 4,110 | 3,900 | 3,900 | -140 | -3.5% | 40,700 |
| 2015/08/31 | 3,945 | 4,055 | 3,895 | 4,040 | +105 | +2.7% | 34,900 |
| 2015/08/28 | 3,930 | 3,995 | 3,885 | 3,935 | +60 | +1.5% | 26,400 |
| 2015/08/27 | 3,825 | 3,920 | 3,800 | 3,875 | +160 | +4.3% | 44,000 |
| 2015/08/26 | 3,540 | 3,755 | 3,540 | 3,715 | +165 | +4.6% | 63,000 |
| 2015/08/25 | 3,550 | 3,745 | 3,535 | 3,550 | -140 | -3.8% | 55,100 |
| 2015/08/24 | 3,835 | 3,870 | 3,690 | 3,690 | -260 | -6.6% | 33,100 |
| 2015/08/21 | 4,000 | 4,015 | 3,940 | 3,950 | -105 | -2.6% | 25,100 |
| 2015/08/20 | 4,100 | 4,165 | 4,055 | 4,055 | -45 | -1.1% | 25,600 |
| 2015/08/19 | 4,175 | 4,175 | 4,100 | 4,100 | -85 | -2% | 18,200 |
| 2015/08/18 | 4,170 | 4,190 | 4,120 | 4,185 | +5 | +0.1% | 18,500 |
| 2015/08/17 | 4,135 | 4,200 | 4,110 | 4,180 | +45 | +1.1% | 23,300 |
2401～
2450
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 | 1.13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 | 1.06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
