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 |
|---|---|---|---|---|---|---|---|
| 2015/06/29 | 4,275 | 4,285 | 4,215 | 4,215 | -80 | -1.9% | 27,100 |
| 2015/06/26 | 4,285 | 4,345 | 4,285 | 4,295 | +10 | +0.2% | 33,000 |
| 2015/06/25 | 4,320 | 4,330 | 4,285 | 4,285 | -15 | -0.3% | 34,200 |
| 2015/06/24 | 4,335 | 4,335 | 4,270 | 4,300 | -5 | -0.1% | 46,400 |
| 2015/06/23 | 4,310 | 4,310 | 4,260 | 4,305 | +50 | +1.2% | 25,600 |
| 2015/06/22 | 4,230 | 4,280 | 4,230 | 4,255 | +30 | +0.7% | 28,900 |
| 2015/06/19 | 4,275 | 4,315 | 4,225 | 4,225 | -50 | -1.2% | 37,700 |
| 2015/06/18 | 4,310 | 4,330 | 4,270 | 4,275 | -35 | -0.8% | 39,100 |
| 2015/06/17 | 4,310 | 4,365 | 4,310 | 4,310 | ±0 | ±0% | 19,200 |
| 2015/06/16 | 4,355 | 4,370 | 4,310 | 4,310 | -10 | -0.2% | 14,600 |
| 2015/06/15 | 4,350 | 4,365 | 4,310 | 4,320 | +10 | +0.2% | 13,900 |
| 2015/06/12 | 4,325 | 4,350 | 4,305 | 4,310 | -30 | -0.7% | 59,000 |
| 2015/06/11 | 4,320 | 4,360 | 4,305 | 4,340 | +60 | +1.4% | 26,200 |
| 2015/06/10 | 4,320 | 4,340 | 4,280 | 4,280 | -30 | -0.7% | 21,300 |
| 2015/06/09 | 4,395 | 4,395 | 4,310 | 4,310 | -75 | -1.7% | 21,400 |
| 2015/06/08 | 4,465 | 4,465 | 4,370 | 4,385 | -60 | -1.3% | 16,100 |
| 2015/06/05 | 4,415 | 4,475 | 4,415 | 4,445 | +15 | +0.3% | 29,200 |
| 2015/06/04 | 4,410 | 4,470 | 4,405 | 4,430 | +20 | +0.5% | 45,400 |
| 2015/06/03 | 4,425 | 4,435 | 4,390 | 4,410 | +5 | +0.1% | 24,700 |
| 2015/06/02 | 4,395 | 4,435 | 4,355 | 4,405 | +35 | +0.8% | 52,900 |
| 2015/06/01 | 4,340 | 4,410 | 4,330 | 4,370 | +35 | +0.8% | 39,200 |
| 2015/05/29 | 4,345 | 4,365 | 4,300 | 4,335 | +15 | +0.3% | 35,600 |
| 2015/05/28 | 4,230 | 4,340 | 4,230 | 4,320 | +45 | +1.1% | 29,800 |
| 2015/05/27 | 4,235 | 4,295 | 4,225 | 4,275 | +85 | +2% | 18,600 |
| 2015/05/26 | 4,230 | 4,255 | 4,170 | 4,190 | -75 | -1.8% | 25,000 |
| 2015/05/25 | 4,335 | 4,335 | 4,235 | 4,265 | -70 | -1.6% | 27,200 |
| 2015/05/22 | 4,400 | 4,405 | 4,325 | 4,335 | -40 | -0.9% | 8,300 |
| 2015/05/21 | 4,400 | 4,415 | 4,325 | 4,375 | -30 | -0.7% | 22,700 |
| 2015/05/20 | 4,350 | 4,410 | 4,320 | 4,405 | +55 | +1.3% | 22,000 |
| 2015/05/19 | 4,270 | 4,465 | 4,200 | 4,350 | +80 | +1.9% | 48,900 |
| 2015/05/18 | 4,295 | 4,300 | 4,180 | 4,270 | +40 | +0.9% | 21,200 |
| 2015/05/15 | 4,250 | 4,450 | 4,200 | 4,230 | -150 | -3.4% | 65,100 |
| 2015/05/14 | 4,000 | 4,490 | 4,000 | 4,380 | +430 | +10.9% | 97,300 |
| 2015/05/13 | 3,905 | 3,970 | 3,905 | 3,950 | +5 | +0.1% | 10,200 |
| 2015/05/12 | 3,920 | 3,960 | 3,895 | 3,945 | -20 | -0.5% | 11,600 |
| 2015/05/11 | 3,905 | 3,970 | 3,850 | 3,965 | +130 | +3.4% | 16,700 |
| 2015/05/08 | 3,915 | 3,915 | 3,805 | 3,835 | -80 | -2% | 17,900 |
| 2015/05/07 | 3,790 | 3,970 | 3,790 | 3,915 | +85 | +2.2% | 36,900 |
| 2015/05/01 | 3,840 | 3,850 | 3,805 | 3,830 | -5 | -0.1% | 19,400 |
| 2015/04/30 | 3,780 | 3,840 | 3,780 | 3,835 | +45 | +1.2% | 19,200 |
| 2015/04/28 | 3,865 | 3,885 | 3,760 | 3,790 | -30 | -0.8% | 18,000 |
| 2015/04/27 | 3,815 | 3,870 | 3,800 | 3,820 | -25 | -0.7% | 11,700 |
| 2015/04/24 | 3,800 | 3,885 | 3,800 | 3,845 | +20 | +0.5% | 19,500 |
| 2015/04/23 | 3,780 | 3,845 | 3,765 | 3,825 | +20 | +0.5% | 27,300 |
| 2015/04/22 | 3,835 | 3,835 | 3,760 | 3,805 | +5 | +0.1% | 17,200 |
| 2015/04/21 | 3,730 | 3,810 | 3,680 | 3,800 | +95 | +2.6% | 36,700 |
| 2015/04/20 | 3,590 | 3,730 | 3,590 | 3,705 | +85 | +2.3% | 30,900 |
| 2015/04/17 | 3,660 | 3,660 | 3,595 | 3,620 | -45 | -1.2% | 13,700 |
| 2015/04/16 | 3,645 | 3,665 | 3,550 | 3,665 | +20 | +0.5% | 14,200 |
| 2015/04/15 | 3,660 | 3,670 | 3,620 | 3,645 | -15 | -0.4% | 15,300 |
2401～
2450
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 | 230,200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 | 244,600円 | +11.6% | +7.4% | 4.29% | 7.57倍 | 1.21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 | 467,500円 | +15.1% | +24.3% | 4.49% | 4.39倍 | 0.52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 | 166,400円 | +4.1% | -3.4% | 3.43% | 10.73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 | 155,200円 | -4.4% | +5.3% | 3.74% | 11.29倍 | 1.05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
