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 |
|---|---|---|---|---|---|---|---|
| 2013/01/18 | 1,850 | 1,872 | 1,840 | 1,845 | +3 | +0.2% | 8,900 |
| 2013/01/17 | 1,856 | 1,870 | 1,840 | 1,842 | -14 | -0.8% | 9,700 |
| 2013/01/16 | 1,865 | 1,870 | 1,850 | 1,856 | +14 | +0.8% | 4,800 |
| 2013/01/15 | 1,860 | 1,869 | 1,840 | 1,842 | -3 | -0.2% | 8,800 |
| 2013/01/11 | 1,825 | 1,850 | 1,823 | 1,845 | +21 | +1.2% | 6,600 |
| 2013/01/10 | 1,825 | 1,835 | 1,815 | 1,824 | +12 | +0.7% | 6,900 |
| 2013/01/09 | 1,800 | 1,821 | 1,800 | 1,812 | +11 | +0.6% | 4,000 |
| 2013/01/08 | 1,810 | 1,810 | 1,800 | 1,801 | -8 | -0.4% | 4,100 |
| 2013/01/07 | 1,820 | 1,823 | 1,800 | 1,809 | -5 | -0.3% | 5,100 |
| 2013/01/04 | 1,820 | 1,824 | 1,807 | 1,814 | +12 | +0.7% | 8,100 |
| 2012/12/28 | 1,792 | 1,807 | 1,791 | 1,802 | +2 | +0.1% | 5,500 |
| 2012/12/27 | 1,801 | 1,801 | 1,788 | 1,800 | ±0 | ±0% | 8,400 |
| 2012/12/26 | 1,815 | 1,815 | 1,798 | 1,800 | -4 | -0.2% | 5,500 |
| 2012/12/25 | 1,796 | 1,812 | 1,794 | 1,804 | +10 | +0.6% | 11,000 |
| 2012/12/21 | 1,777 | 1,794 | 1,773 | 1,794 | +20 | +1.1% | 4,500 |
| 2012/12/20 | 1,778 | 1,798 | 1,762 | 1,774 | +7 | +0.4% | 6,900 |
| 2012/12/19 | 1,761 | 1,777 | 1,761 | 1,767 | +6 | +0.3% | 3,900 |
| 2012/12/18 | 1,740 | 1,774 | 1,740 | 1,761 | +8 | +0.5% | 3,500 |
| 2012/12/17 | 1,734 | 1,767 | 1,734 | 1,753 | +24 | +1.4% | 5,400 |
| 2012/12/14 | 1,720 | 1,761 | 1,720 | 1,729 | -31 | -1.8% | 21,000 |
| 2012/12/13 | 1,780 | 1,781 | 1,760 | 1,760 | +4 | +0.2% | 3,900 |
| 2012/12/12 | 1,777 | 1,777 | 1,752 | 1,756 | -16 | -0.9% | 3,100 |
| 2012/12/11 | 1,780 | 1,780 | 1,766 | 1,772 | +4 | +0.2% | 2,700 |
| 2012/12/10 | 1,770 | 1,770 | 1,760 | 1,768 | +13 | +0.7% | 6,300 |
| 2012/12/07 | 1,752 | 1,771 | 1,748 | 1,755 | +7 | +0.4% | 9,800 |
| 2012/12/06 | 1,740 | 1,748 | 1,731 | 1,748 | +18 | +1% | 8,400 |
| 2012/12/05 | 1,723 | 1,754 | 1,719 | 1,730 | +14 | +0.8% | 8,800 |
| 2012/12/04 | 1,707 | 1,720 | 1,707 | 1,716 | +14 | +0.8% | 3,500 |
| 2012/12/03 | 1,720 | 1,722 | 1,702 | 1,702 | -18 | -1% | 2,000 |
| 2012/11/30 | 1,740 | 1,745 | 1,720 | 1,720 | -15 | -0.9% | 5,800 |
| 2012/11/29 | 1,749 | 1,764 | 1,735 | 1,735 | -15 | -0.9% | 7,900 |
| 2012/11/28 | 1,750 | 1,750 | 1,725 | 1,750 | +16 | +0.9% | 2,600 |
| 2012/11/27 | 1,734 | 1,748 | 1,724 | 1,734 | ±0 | ±0% | 8,700 |
| 2012/11/26 | 1,721 | 1,740 | 1,719 | 1,734 | +40 | +2.4% | 11,500 |
| 2012/11/22 | 1,711 | 1,716 | 1,668 | 1,694 | -7 | -0.4% | 7,000 |
| 2012/11/21 | 1,711 | 1,711 | 1,656 | 1,701 | +8 | +0.5% | 8,000 |
| 2012/11/20 | 1,696 | 1,698 | 1,684 | 1,693 | +4 | +0.2% | 10,200 |
| 2012/11/19 | 1,674 | 1,689 | 1,674 | 1,689 | +16 | +1% | 5,100 |
| 2012/11/16 | 1,656 | 1,674 | 1,653 | 1,673 | +28 | +1.7% | 6,100 |
| 2012/11/15 | 1,645 | 1,660 | 1,636 | 1,645 | +5 | +0.3% | 3,100 |
| 2012/11/14 | 1,625 | 1,690 | 1,600 | 1,640 | +15 | +0.9% | 12,400 |
| 2012/11/13 | 1,633 | 1,648 | 1,608 | 1,625 | +14 | +0.9% | 9,500 |
| 2012/11/12 | 1,620 | 1,635 | 1,610 | 1,611 | -12 | -0.7% | 14,700 |
| 2012/11/09 | 1,626 | 1,633 | 1,622 | 1,623 | -30 | -1.8% | 9,400 |
| 2012/11/08 | 1,672 | 1,680 | 1,652 | 1,653 | -21 | -1.3% | 3,800 |
| 2012/11/07 | 1,691 | 1,691 | 1,672 | 1,674 | +4 | +0.2% | 2,700 |
| 2012/11/06 | 1,673 | 1,673 | 1,670 | 1,670 | -11 | -0.7% | 4,900 |
| 2012/11/05 | 1,700 | 1,700 | 1,671 | 1,681 | -27 | -1.6% | 4,600 |
| 2012/11/02 | 1,707 | 1,738 | 1,681 | 1,708 | +25 | +1.5% | 8,200 |
| 2012/11/01 | 1,651 | 1,708 | 1,651 | 1,683 | +32 | +1.9% | 5,500 |
3001～
3050
件表示中 / 6214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 | 227,800円 | +6.0% | +7.2% | 2.72% | 20.25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 | 242,700円 | +11.6% | +7.4% | 4.33% | 7.52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 | 467,000円 | +15.1% | +24.3% | 4.50% | 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 | 165,600円 | +4.1% | -3.4% | 3.44% | 10.68倍 | 1.56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 | 153,500円 | -4.4% | +5.3% | 3.78% | 11.17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
