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 |
|---|---|---|---|---|---|---|---|
| 2015/08/14 | 4,130 | 4,150 | 4,100 | 4,135 | -20 | -0.5% | 28,000 |
| 2015/08/13 | 4,190 | 4,210 | 4,115 | 4,155 | -65 | -1.5% | 31,600 |
| 2015/08/12 | 4,250 | 4,275 | 4,210 | 4,220 | -30 | -0.7% | 19,600 |
| 2015/08/11 | 4,280 | 4,280 | 4,230 | 4,250 | -30 | -0.7% | 33,000 |
| 2015/08/10 | 4,245 | 4,295 | 4,240 | 4,280 | +80 | +1.9% | 40,200 |
| 2015/08/07 | 4,190 | 4,210 | 4,165 | 4,200 | +20 | +0.5% | 34,400 |
| 2015/08/06 | 4,195 | 4,210 | 4,155 | 4,180 | +25 | +0.6% | 31,000 |
| 2015/08/05 | 4,165 | 4,195 | 4,140 | 4,155 | -10 | -0.2% | 22,500 |
| 2015/08/04 | 4,175 | 4,175 | 4,150 | 4,165 | -5 | -0.1% | 13,300 |
| 2015/08/03 | 4,150 | 4,225 | 4,120 | 4,170 | +80 | +2% | 53,800 |
| 2015/07/31 | 4,065 | 4,105 | 4,050 | 4,090 | +20 | +0.5% | 25,200 |
| 2015/07/30 | 4,120 | 4,165 | 4,060 | 4,070 | -60 | -1.5% | 19,900 |
| 2015/07/29 | 4,115 | 4,150 | 4,095 | 4,130 | +15 | +0.4% | 19,300 |
| 2015/07/28 | 4,105 | 4,170 | 4,055 | 4,115 | -20 | -0.5% | 33,500 |
| 2015/07/27 | 4,165 | 4,170 | 4,105 | 4,135 | -30 | -0.7% | 19,000 |
| 2015/07/24 | 4,170 | 4,200 | 4,150 | 4,165 | -5 | -0.1% | 12,900 |
| 2015/07/23 | 4,165 | 4,195 | 4,165 | 4,170 | +5 | +0.1% | 11,300 |
| 2015/07/22 | 4,165 | 4,185 | 4,160 | 4,165 | -40 | -1% | 14,000 |
| 2015/07/21 | 4,215 | 4,245 | 4,170 | 4,205 | -10 | -0.2% | 19,000 |
| 2015/07/17 | 4,245 | 4,285 | 4,205 | 4,215 | -50 | -1.2% | 14,000 |
| 2015/07/16 | 4,265 | 4,295 | 4,230 | 4,265 | +10 | +0.2% | 23,600 |
| 2015/07/15 | 4,220 | 4,255 | 4,200 | 4,255 | +75 | +1.8% | 27,200 |
| 2015/07/14 | 4,150 | 4,260 | 4,140 | 4,180 | +100 | +2.5% | 51,900 |
| 2015/07/13 | 4,120 | 4,155 | 4,070 | 4,080 | +25 | +0.6% | 13,400 |
| 2015/07/10 | 4,040 | 4,130 | 4,030 | 4,055 | +45 | +1.1% | 34,800 |
| 2015/07/09 | 4,045 | 4,070 | 3,935 | 4,010 | -50 | -1.2% | 31,000 |
| 2015/07/08 | 4,205 | 4,230 | 4,060 | 4,060 | -160 | -3.8% | 42,400 |
| 2015/07/07 | 4,285 | 4,300 | 4,205 | 4,220 | ±0 | ±0% | 22,800 |
| 2015/07/06 | 4,325 | 4,325 | 4,215 | 4,220 | -110 | -2.5% | 19,400 |
| 2015/07/03 | 4,325 | 4,345 | 4,295 | 4,330 | +30 | +0.7% | 38,900 |
| 2015/07/02 | 4,315 | 4,330 | 4,285 | 4,300 | ±0 | ±0% | 39,200 |
| 2015/07/01 | 4,260 | 4,320 | 4,250 | 4,300 | +85 | +2% | 71,500 |
| 2015/06/30 | 4,215 | 4,225 | 4,175 | 4,215 | ±0 | ±0% | 41,400 |
| 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 |
2451～
2500
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
