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 |
|---|---|---|---|---|---|---|---|
| 2015/03/20 | 3,645 | 3,645 | 3,590 | 3,590 | -15 | -0.4% | 17,700 |
| 2015/03/19 | 3,660 | 3,670 | 3,565 | 3,605 | -30 | -0.8% | 21,300 |
| 2015/03/18 | 3,715 | 3,715 | 3,610 | 3,635 | -105 | -2.8% | 35,800 |
| 2015/03/17 | 3,825 | 3,835 | 3,740 | 3,740 | -80 | -2.1% | 17,900 |
| 2015/03/16 | 3,855 | 3,865 | 3,815 | 3,820 | -90 | -2.3% | 17,400 |
| 2015/03/13 | 3,850 | 3,935 | 3,835 | 3,910 | +85 | +2.2% | 37,900 |
| 2015/03/12 | 3,830 | 3,835 | 3,780 | 3,825 | +20 | +0.5% | 23,400 |
| 2015/03/11 | 3,725 | 3,815 | 3,725 | 3,805 | +50 | +1.3% | 13,100 |
| 2015/03/10 | 3,785 | 3,820 | 3,735 | 3,755 | -25 | -0.7% | 23,600 |
| 2015/03/09 | 3,710 | 3,790 | 3,710 | 3,780 | +70 | +1.9% | 19,400 |
| 2015/03/06 | 3,625 | 3,725 | 3,625 | 3,710 | +100 | +2.8% | 19,300 |
| 2015/03/05 | 3,555 | 3,640 | 3,550 | 3,610 | +75 | +2.1% | 15,100 |
| 2015/03/04 | 3,550 | 3,550 | 3,475 | 3,535 | +40 | +1.1% | 11,800 |
| 2015/03/03 | 3,510 | 3,550 | 3,475 | 3,495 | -50 | -1.4% | 30,600 |
| 2015/03/02 | 3,510 | 3,575 | 3,510 | 3,545 | +10 | +0.3% | 23,300 |
| 2015/02/27 | 3,540 | 3,560 | 3,525 | 3,535 | -20 | -0.6% | 9,600 |
| 2015/02/26 | 3,570 | 3,570 | 3,535 | 3,555 | +5 | +0.1% | 12,800 |
| 2015/02/25 | 3,560 | 3,570 | 3,535 | 3,550 | +5 | +0.1% | 12,700 |
| 2015/02/24 | 3,575 | 3,575 | 3,520 | 3,545 | +20 | +0.6% | 11,100 |
| 2015/02/23 | 3,545 | 3,565 | 3,505 | 3,525 | -30 | -0.8% | 14,500 |
| 2015/02/20 | 3,495 | 3,565 | 3,495 | 3,555 | +30 | +0.9% | 20,000 |
| 2015/02/19 | 3,520 | 3,545 | 3,520 | 3,525 | +5 | +0.1% | 14,200 |
| 2015/02/18 | 3,460 | 3,525 | 3,460 | 3,520 | +70 | +2% | 23,800 |
| 2015/02/17 | 3,430 | 3,450 | 3,400 | 3,450 | +40 | +1.2% | 22,100 |
| 2015/02/16 | 3,375 | 3,435 | 3,375 | 3,410 | +55 | +1.6% | 14,800 |
| 2015/02/13 | 3,350 | 3,395 | 3,310 | 3,355 | +5 | +0.1% | 18,500 |
| 2015/02/12 | 3,280 | 3,365 | 3,255 | 3,350 | +110 | +3.4% | 30,800 |
| 2015/02/10 | 3,235 | 3,255 | 3,230 | 3,240 | +5 | +0.2% | 5,000 |
| 2015/02/09 | 3,230 | 3,240 | 3,225 | 3,235 | +5 | +0.2% | 6,100 |
| 2015/02/06 | 3,215 | 3,255 | 3,215 | 3,230 | -5 | -0.2% | 14,600 |
| 2015/02/05 | 3,290 | 3,290 | 3,210 | 3,235 | -50 | -1.5% | 9,500 |
| 2015/02/04 | 3,245 | 3,290 | 3,200 | 3,285 | +60 | +1.9% | 16,300 |
| 2015/02/03 | 3,210 | 3,230 | 3,195 | 3,225 | +50 | +1.6% | 26,700 |
| 2015/02/02 | 3,160 | 3,185 | 3,145 | 3,175 | +20 | +0.6% | 13,200 |
| 2015/01/30 | 3,185 | 3,185 | 3,140 | 3,155 | ±0 | ±0% | 9,800 |
| 2015/01/29 | 3,210 | 3,210 | 3,130 | 3,155 | -30 | -0.9% | 12,000 |
| 2015/01/28 | 3,175 | 3,190 | 3,145 | 3,185 | +5 | +0.2% | 11,200 |
| 2015/01/27 | 3,150 | 3,180 | 3,115 | 3,180 | +65 | +2.1% | 8,400 |
| 2015/01/26 | 3,120 | 3,145 | 3,085 | 3,115 | -15 | -0.5% | 6,100 |
| 2015/01/23 | 3,135 | 3,135 | 3,115 | 3,130 | +15 | +0.5% | 4,300 |
| 2015/01/22 | 3,095 | 3,130 | 3,060 | 3,115 | +20 | +0.6% | 10,700 |
| 2015/01/21 | 3,160 | 3,160 | 3,095 | 3,095 | -50 | -1.6% | 8,000 |
| 2015/01/20 | 3,110 | 3,155 | 3,085 | 3,145 | +35 | +1.1% | 6,100 |
| 2015/01/19 | 3,130 | 3,130 | 3,080 | 3,110 | +20 | +0.6% | 5,000 |
| 2015/01/16 | 3,090 | 3,115 | 3,060 | 3,090 | -50 | -1.6% | 7,900 |
| 2015/01/15 | 3,100 | 3,155 | 3,080 | 3,140 | +40 | +1.3% | 7,300 |
| 2015/01/14 | 3,145 | 3,150 | 3,090 | 3,100 | -45 | -1.4% | 10,800 |
| 2015/01/13 | 3,165 | 3,165 | 3,130 | 3,145 | -15 | -0.5% | 7,700 |
| 2015/01/09 | 3,180 | 3,180 | 3,140 | 3,160 | -5 | -0.2% | 11,200 |
| 2015/01/08 | 3,135 | 3,170 | 3,130 | 3,165 | +20 | +0.6% | 6,700 |
2551～
2600
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
