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 |
|---|---|---|---|---|---|---|---|
| 2012/06/07 | 1,498 | 1,516 | 1,484 | 1,516 | +39 | +2.6% | 18,000 |
| 2012/06/06 | 1,456 | 1,489 | 1,456 | 1,477 | +31 | +2.1% | 23,300 |
| 2012/06/05 | 1,430 | 1,450 | 1,425 | 1,446 | +21 | +1.5% | 17,000 |
| 2012/06/04 | 1,401 | 1,429 | 1,397 | 1,425 | +23 | +1.6% | 30,100 |
| 2012/06/01 | 1,419 | 1,421 | 1,392 | 1,402 | +2 | +0.1% | 32,000 |
| 2012/05/31 | 1,466 | 1,478 | 1,379 | 1,400 | -87 | -5.9% | 171,800 |
| 2012/05/30 | 1,500 | 1,508 | 1,465 | 1,487 | +11 | +0.7% | 36,500 |
| 2012/05/29 | 1,463 | 1,486 | 1,458 | 1,476 | +13 | +0.9% | 17,100 |
| 2012/05/28 | 1,478 | 1,479 | 1,460 | 1,463 | -11 | -0.7% | 11,900 |
| 2012/05/25 | 1,492 | 1,492 | 1,471 | 1,474 | -8 | -0.5% | 11,500 |
| 2012/05/24 | 1,478 | 1,489 | 1,471 | 1,482 | +11 | +0.7% | 13,900 |
| 2012/05/23 | 1,517 | 1,523 | 1,470 | 1,471 | -48 | -3.2% | 38,300 |
| 2012/05/22 | 1,529 | 1,543 | 1,515 | 1,519 | -9 | -0.6% | 13,800 |
| 2012/05/21 | 1,545 | 1,548 | 1,511 | 1,528 | +11 | +0.7% | 14,100 |
| 2012/05/18 | 1,517 | 1,520 | 1,493 | 1,517 | -3 | -0.2% | 33,000 |
| 2012/05/17 | 1,578 | 1,579 | 1,511 | 1,520 | -58 | -3.7% | 48,000 |
| 2012/05/16 | 1,626 | 1,677 | 1,564 | 1,578 | -44 | -2.7% | 21,000 |
| 2012/05/15 | 1,637 | 1,655 | 1,609 | 1,622 | -48 | -2.9% | 7,300 |
| 2012/05/14 | 1,650 | 1,765 | 1,630 | 1,670 | +19 | +1.2% | 5,800 |
| 2012/05/11 | 1,692 | 1,692 | 1,651 | 1,651 | -41 | -2.4% | 6,700 |
| 2012/05/10 | 1,711 | 1,722 | 1,663 | 1,692 | -30 | -1.7% | 9,400 |
| 2012/05/09 | 1,724 | 1,754 | 1,711 | 1,722 | -27 | -1.5% | 7,700 |
| 2012/05/08 | 1,755 | 1,765 | 1,731 | 1,749 | +6 | +0.3% | 5,400 |
| 2012/05/07 | 1,690 | 1,743 | 1,690 | 1,743 | +13 | +0.8% | 5,500 |
| 2012/05/02 | 1,720 | 1,740 | 1,715 | 1,730 | +4 | +0.2% | 5,300 |
| 2012/05/01 | 1,758 | 1,758 | 1,717 | 1,726 | -32 | -1.8% | 3,400 |
| 2012/04/27 | 1,781 | 1,790 | 1,757 | 1,758 | -15 | -0.8% | 5,500 |
| 2012/04/26 | 1,777 | 1,788 | 1,762 | 1,773 | +3 | +0.2% | 6,200 |
| 2012/04/25 | 1,770 | 1,776 | 1,754 | 1,770 | +23 | +1.3% | 2,300 |
| 2012/04/24 | 1,746 | 1,748 | 1,722 | 1,747 | +1 | +0.1% | 2,700 |
| 2012/04/23 | 1,715 | 1,747 | 1,715 | 1,746 | +31 | +1.8% | 3,300 |
| 2012/04/20 | 1,702 | 1,728 | 1,702 | 1,715 | +3 | +0.2% | 2,700 |
| 2012/04/19 | 1,722 | 1,734 | 1,712 | 1,712 | -9 | -0.5% | 4,100 |
| 2012/04/18 | 1,688 | 1,748 | 1,688 | 1,721 | +51 | +3.1% | 7,200 |
| 2012/04/17 | 1,677 | 1,697 | 1,668 | 1,670 | -8 | -0.5% | 3,100 |
| 2012/04/16 | 1,675 | 1,690 | 1,675 | 1,678 | -16 | -0.9% | 4,200 |
| 2012/04/13 | 1,662 | 1,694 | 1,651 | 1,694 | +23 | +1.4% | 13,900 |
| 2012/04/12 | 1,672 | 1,688 | 1,658 | 1,671 | +4 | +0.2% | 12,400 |
| 2012/04/11 | 1,687 | 1,701 | 1,667 | 1,667 | -30 | -1.8% | 8,000 |
| 2012/04/10 | 1,695 | 1,728 | 1,687 | 1,697 | +2 | +0.1% | 5,100 |
| 2012/04/09 | 1,704 | 1,711 | 1,694 | 1,695 | -30 | -1.7% | 5,900 |
| 2012/04/06 | 1,723 | 1,730 | 1,699 | 1,725 | -31 | -1.8% | 10,400 |
| 2012/04/05 | 1,750 | 1,776 | 1,750 | 1,756 | -21 | -1.2% | 5,200 |
| 2012/04/04 | 1,769 | 1,800 | 1,765 | 1,777 | +8 | +0.5% | 7,600 |
| 2012/04/03 | 1,780 | 1,799 | 1,768 | 1,769 | -25 | -1.4% | 6,200 |
| 2012/04/02 | 1,800 | 1,820 | 1,750 | 1,794 | -41 | -2.2% | 8,300 |
| 2012/03/30 | 1,860 | 1,860 | 1,833 | 1,835 | -15 | -0.8% | 2,400 |
| 2012/03/29 | 1,860 | 1,860 | 1,837 | 1,850 | +20 | +1.1% | 4,100 |
| 2012/03/28 | 1,864 | 1,900 | 1,810 | 1,830 | -113 | -5.8% | 8,800 |
| 2012/03/27 | 1,810 | 1,943 | 1,806 | 1,943 | +138 | +7.6% | 13,600 |
3201～
3250
件表示中 / 6263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 | 238,300円 | +8.2% | +5.1% | 2.64% | 19.51倍 | 2.56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 |
| シップＨＤ | 202,900円 | +3.2% | +1.8% | 2.96% | 12.31倍 | 1.28倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 稲畑産 | 328,500円 | +3.8% | -2.4% | 3.90% | 9.04倍 | 0.85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 |
| 第一興商 | 162,200円 | +6.3% | +2.2% | 3.51% | 12.91倍 | 1.44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 |
| サンゲツ | 297,400円 | +4.8% | +4.8% | 5.21% | 13.45倍 | 1.55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
