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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/10/31 | 1,631 | 1,687 | 1,631 | 1,651 | +11 | +0.7% | 4,300 |
| 2012/10/30 | 1,661 | 1,669 | 1,640 | 1,640 | -20 | -1.2% | 8,600 |
| 2012/10/29 | 1,643 | 1,675 | 1,643 | 1,660 | +25 | +1.5% | 5,800 |
| 2012/10/26 | 1,694 | 1,694 | 1,635 | 1,635 | -59 | -3.5% | 10,800 |
| 2012/10/25 | 1,705 | 1,705 | 1,681 | 1,694 | -11 | -0.6% | 7,500 |
| 2012/10/24 | 1,691 | 1,705 | 1,691 | 1,705 | -17 | -1% | 6,100 |
| 2012/10/23 | 1,737 | 1,740 | 1,722 | 1,722 | -19 | -1.1% | 2,500 |
| 2012/10/22 | 1,745 | 1,745 | 1,735 | 1,741 | -6 | -0.3% | 2,300 |
| 2012/10/19 | 1,742 | 1,750 | 1,734 | 1,747 | +7 | +0.4% | 7,900 |
| 2012/10/18 | 1,740 | 1,749 | 1,716 | 1,740 | +2 | +0.1% | 7,100 |
| 2012/10/17 | 1,740 | 1,749 | 1,729 | 1,738 | +5 | +0.3% | 7,800 |
| 2012/10/16 | 1,716 | 1,743 | 1,709 | 1,733 | +4 | +0.2% | 2,500 |
| 2012/10/15 | 1,660 | 1,740 | 1,660 | 1,729 | +70 | +4.2% | 7,600 |
| 2012/10/12 | 1,684 | 1,684 | 1,657 | 1,659 | -25 | -1.5% | 4,100 |
| 2012/10/11 | 1,707 | 1,709 | 1,684 | 1,684 | -46 | -2.7% | 9,200 |
| 2012/10/10 | 1,710 | 1,731 | 1,690 | 1,730 | +10 | +0.6% | 9,600 |
| 2012/10/09 | 1,732 | 1,769 | 1,718 | 1,720 | -29 | -1.7% | 12,600 |
| 2012/10/05 | 1,778 | 1,778 | 1,740 | 1,749 | -30 | -1.7% | 6,100 |
3101～
3150
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
