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 |
|---|---|---|---|---|---|---|---|
| 2014/11/14 | 3,130 | 3,130 | 3,095 | 3,110 | +5 | +0.2% | 26,300 |
| 2014/11/13 | 3,085 | 3,115 | 3,085 | 3,105 | +10 | +0.3% | 22,700 |
| 2014/11/12 | 3,160 | 3,180 | 3,085 | 3,095 | -40 | -1.3% | 20,200 |
| 2014/11/11 | 3,115 | 3,145 | 3,100 | 3,135 | +5 | +0.2% | 23,000 |
| 2014/11/10 | 3,110 | 3,145 | 3,110 | 3,130 | -5 | -0.2% | 16,900 |
| 2014/11/07 | 3,095 | 3,145 | 3,095 | 3,135 | +40 | +1.3% | 14,800 |
| 2014/11/06 | 3,160 | 3,200 | 3,090 | 3,095 | -45 | -1.4% | 35,000 |
| 2014/11/05 | 3,110 | 3,160 | 3,105 | 3,140 | +20 | +0.6% | 39,500 |
| 2014/11/04 | 3,250 | 3,250 | 3,105 | 3,120 | -80 | -2.5% | 52,800 |
| 2014/10/31 | 3,160 | 3,240 | 3,160 | 3,200 | +40 | +1.3% | 56,000 |
| 2014/10/30 | 3,290 | 3,290 | 3,160 | 3,160 | -125 | -3.8% | 84,200 |
| 2014/10/29 | 3,265 | 3,315 | 3,260 | 3,285 | +60 | +1.9% | 17,200 |
| 2014/10/28 | 3,265 | 3,265 | 3,210 | 3,225 | -40 | -1.2% | 15,100 |
| 2014/10/27 | 3,225 | 3,285 | 3,215 | 3,265 | +55 | +1.7% | 13,100 |
| 2014/10/24 | 3,260 | 3,290 | 3,205 | 3,210 | -5 | -0.2% | 17,700 |
| 2014/10/23 | 3,290 | 3,295 | 3,200 | 3,215 | -85 | -2.6% | 23,400 |
| 2014/10/22 | 3,275 | 3,375 | 3,245 | 3,300 | +55 | +1.7% | 36,200 |
| 2014/10/21 | 3,235 | 3,310 | 3,205 | 3,245 | -5 | -0.2% | 41,300 |
| 2014/10/20 | 3,160 | 3,270 | 3,160 | 3,250 | +130 | +4.2% | 40,500 |
| 2014/10/17 | 3,230 | 3,245 | 3,065 | 3,120 | -80 | -2.5% | 48,300 |
| 2014/10/16 | 3,225 | 3,295 | 3,195 | 3,200 | -95 | -2.9% | 20,100 |
| 2014/10/15 | 3,295 | 3,325 | 3,245 | 3,295 | ±0 | ±0% | 28,000 |
| 2014/10/14 | 3,295 | 3,365 | 3,265 | 3,295 | -5 | -0.2% | 56,400 |
| 2014/10/10 | 3,260 | 3,330 | 3,230 | 3,300 | -20 | -0.6% | 28,700 |
| 2014/10/09 | 3,340 | 3,360 | 3,320 | 3,320 | -15 | -0.4% | 10,700 |
| 2014/10/08 | 3,340 | 3,380 | 3,285 | 3,335 | -45 | -1.3% | 37,300 |
| 2014/10/07 | 3,405 | 3,420 | 3,375 | 3,380 | -25 | -0.7% | 19,100 |
| 2014/10/06 | 3,405 | 3,410 | 3,390 | 3,405 | ±0 | ±0% | 11,600 |
| 2014/10/03 | 3,405 | 3,430 | 3,390 | 3,405 | ±0 | ±0% | 13,200 |
| 2014/10/02 | 3,455 | 3,550 | 3,405 | 3,405 | -50 | -1.4% | 55,700 |
| 2014/10/01 | 3,450 | 3,475 | 3,435 | 3,455 | +10 | +0.3% | 24,000 |
| 2014/09/30 | 3,480 | 3,480 | 3,425 | 3,445 | -20 | -0.6% | 17,300 |
| 2014/09/29 | 3,415 | 3,485 | 3,415 | 3,465 | +35 | +1% | 17,000 |
| 2014/09/26 | 3,380 | 3,490 | 3,380 | 3,430 | -75 | -2.1% | 73,100 |
| 2014/09/25 | 3,515 | 3,535 | 3,490 | 3,505 | -50 | -1.4% | 122,700 |
| 2014/09/24 | 3,555 | 3,575 | 3,550 | 3,555 | ±0 | ±0% | 40,300 |
| 2014/09/22 | 3,555 | 3,575 | 3,545 | 3,555 | -20 | -0.6% | 16,000 |
| 2014/09/19 | 3,540 | 3,580 | 3,530 | 3,575 | -5 | -0.1% | 37,500 |
| 2014/09/18 | 3,605 | 3,615 | 3,570 | 3,580 | -40 | -1.1% | 35,100 |
| 2014/09/17 | 3,660 | 3,665 | 3,570 | 3,620 | +50 | +1.4% | 47,500 |
| 2014/09/16 | 3,575 | 3,610 | 3,565 | 3,570 | +15 | +0.4% | 33,500 |
| 2014/09/12 | 3,540 | 3,570 | 3,525 | 3,555 | +85 | +2.4% | 45,400 |
| 2014/09/11 | 3,535 | 3,535 | 3,460 | 3,470 | -55 | -1.6% | 14,000 |
| 2014/09/10 | 3,480 | 3,530 | 3,475 | 3,525 | +40 | +1.1% | 10,100 |
| 2014/09/09 | 3,515 | 3,515 | 3,485 | 3,485 | -40 | -1.1% | 14,500 |
| 2014/09/08 | 3,440 | 3,530 | 3,420 | 3,525 | +130 | +3.8% | 28,500 |
| 2014/09/05 | 3,425 | 3,435 | 3,375 | 3,395 | -30 | -0.9% | 16,800 |
| 2014/09/04 | 3,380 | 3,435 | 3,350 | 3,425 | -25 | -0.7% | 25,900 |
| 2014/09/03 | 3,490 | 3,500 | 3,440 | 3,450 | ±0 | ±0% | 15,500 |
| 2014/09/02 | 3,415 | 3,450 | 3,410 | 3,450 | +35 | +1% | 14,600 |
2551～
2600
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 | 227,300円 | +6.0% | +7.2% | 2.73% | 20.21倍 | 2.49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 | 242,000円 | +11.6% | +7.4% | 4.34% | 7.49倍 | 1.20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 | 465,000円 | +15.1% | +24.3% | 4.52% | 4.36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 | 165,200円 | +4.1% | -3.4% | 3.45% | 10.65倍 | 1.55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 | 153,800円 | -4.4% | +5.3% | 3.77% | 11.19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
