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 |
|---|---|---|---|---|---|---|---|
| 2012/08/20 | 1,785 | 1,785 | 1,755 | 1,765 | -28 | -1.6% | 8,600 |
| 2012/08/17 | 1,807 | 1,810 | 1,780 | 1,793 | -14 | -0.8% | 11,500 |
| 2012/08/16 | 1,779 | 1,807 | 1,773 | 1,807 | +37 | +2.1% | 8,500 |
| 2012/08/15 | 1,768 | 1,770 | 1,751 | 1,770 | +2 | +0.1% | 3,300 |
| 2012/08/14 | 1,758 | 1,768 | 1,748 | 1,768 | +26 | +1.5% | 4,400 |
| 2012/08/13 | 1,740 | 1,742 | 1,730 | 1,742 | -8 | -0.5% | 3,700 |
| 2012/08/10 | 1,752 | 1,752 | 1,740 | 1,750 | -2 | -0.1% | 3,500 |
| 2012/08/09 | 1,758 | 1,760 | 1,726 | 1,752 | -5 | -0.3% | 9,000 |
| 2012/08/08 | 1,751 | 1,763 | 1,723 | 1,757 | +23 | +1.3% | 7,400 |
| 2012/08/07 | 1,740 | 1,746 | 1,734 | 1,734 | +7 | +0.4% | 3,400 |
| 2012/08/06 | 1,730 | 1,730 | 1,715 | 1,727 | +1 | +0.1% | 8,200 |
| 2012/08/03 | 1,727 | 1,733 | 1,717 | 1,726 | -4 | -0.2% | 9,800 |
| 2012/08/02 | 1,749 | 1,749 | 1,730 | 1,730 | -19 | -1.1% | 5,600 |
| 2012/08/01 | 1,692 | 1,749 | 1,670 | 1,749 | +65 | +3.9% | 20,800 |
| 2012/07/31 | 1,673 | 1,684 | 1,671 | 1,684 | +11 | +0.7% | 3,000 |
| 2012/07/30 | 1,669 | 1,673 | 1,655 | 1,673 | +12 | +0.7% | 4,000 |
| 2012/07/27 | 1,652 | 1,667 | 1,652 | 1,661 | +11 | +0.7% | 5,300 |
| 2012/07/26 | 1,650 | 1,650 | 1,636 | 1,650 | +17 | +1% | 4,500 |
| 2012/07/25 | 1,628 | 1,643 | 1,612 | 1,633 | +5 | +0.3% | 16,500 |
| 2012/07/24 | 1,600 | 1,637 | 1,600 | 1,628 | +15 | +0.9% | 9,500 |
| 2012/07/23 | 1,628 | 1,638 | 1,613 | 1,613 | -20 | -1.2% | 12,500 |
| 2012/07/20 | 1,629 | 1,644 | 1,626 | 1,633 | -14 | -0.9% | 8,800 |
| 2012/07/19 | 1,633 | 1,652 | 1,633 | 1,647 | +12 | +0.7% | 7,600 |
| 2012/07/18 | 1,641 | 1,642 | 1,632 | 1,635 | -6 | -0.4% | 4,200 |
| 2012/07/17 | 1,669 | 1,669 | 1,635 | 1,641 | +1 | +0.1% | 5,700 |
| 2012/07/13 | 1,650 | 1,658 | 1,639 | 1,640 | -16 | -1% | 8,800 |
| 2012/07/12 | 1,655 | 1,658 | 1,646 | 1,656 | ±0 | ±0% | 4,800 |
| 2012/07/11 | 1,669 | 1,669 | 1,656 | 1,656 | -13 | -0.8% | 4,900 |
| 2012/07/10 | 1,669 | 1,676 | 1,668 | 1,669 | +9 | +0.5% | 9,300 |
| 2012/07/09 | 1,653 | 1,667 | 1,653 | 1,660 | +8 | +0.5% | 7,000 |
| 2012/07/06 | 1,650 | 1,675 | 1,650 | 1,652 | +6 | +0.4% | 5,800 |
| 2012/07/05 | 1,668 | 1,671 | 1,643 | 1,646 | -22 | -1.3% | 13,200 |
| 2012/07/04 | 1,657 | 1,673 | 1,654 | 1,668 | +14 | +0.8% | 10,300 |
| 2012/07/03 | 1,634 | 1,655 | 1,626 | 1,654 | +33 | +2% | 10,400 |
| 2012/07/02 | 1,598 | 1,628 | 1,597 | 1,621 | +28 | +1.8% | 39,100 |
| 2012/06/29 | 1,591 | 1,598 | 1,578 | 1,593 | -3 | -0.2% | 14,900 |
| 2012/06/28 | 1,576 | 1,596 | 1,572 | 1,596 | +17 | +1.1% | 12,700 |
| 2012/06/27 | 1,577 | 1,584 | 1,567 | 1,579 | +3 | +0.2% | 9,900 |
| 2012/06/26 | 1,568 | 1,586 | 1,550 | 1,576 | +8 | +0.5% | 19,800 |
| 2012/06/25 | 1,575 | 1,580 | 1,568 | 1,568 | -5 | -0.3% | 11,300 |
| 2012/06/22 | 1,577 | 1,594 | 1,567 | 1,573 | -4 | -0.3% | 13,300 |
| 2012/06/21 | 1,575 | 1,585 | 1,569 | 1,577 | +12 | +0.8% | 10,400 |
| 2012/06/20 | 1,570 | 1,573 | 1,560 | 1,565 | +19 | +1.2% | 4,500 |
| 2012/06/19 | 1,542 | 1,566 | 1,539 | 1,546 | +22 | +1.4% | 7,900 |
| 2012/06/18 | 1,540 | 1,549 | 1,523 | 1,524 | +4 | +0.3% | 7,000 |
| 2012/06/15 | 1,549 | 1,549 | 1,520 | 1,520 | -19 | -1.2% | 8,200 |
| 2012/06/14 | 1,546 | 1,549 | 1,531 | 1,539 | -7 | -0.5% | 9,000 |
| 2012/06/13 | 1,528 | 1,565 | 1,528 | 1,546 | +18 | +1.2% | 19,900 |
| 2012/06/12 | 1,510 | 1,528 | 1,501 | 1,528 | +16 | +1.1% | 16,000 |
| 2012/06/11 | 1,525 | 1,530 | 1,511 | 1,512 | -1 | -0.1% | 16,100 |
3101～
3150
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
