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 |
|---|---|---|---|---|---|---|---|
| 2012/01/16 | 1,579 | 1,579 | 1,559 | 1,559 | +4 | +0.3% | 900 |
| 2012/01/13 | 1,556 | 1,578 | 1,555 | 1,555 | +2 | +0.1% | 3,200 |
| 2012/01/12 | 1,580 | 1,580 | 1,553 | 1,553 | -27 | -1.7% | 4,700 |
| 2012/01/11 | 1,600 | 1,600 | 1,577 | 1,580 | -1 | -0.1% | 1,600 |
| 2012/01/10 | 1,600 | 1,610 | 1,580 | 1,581 | +10 | +0.6% | 5,700 |
| 2012/01/06 | 1,600 | 1,600 | 1,561 | 1,571 | -2 | -0.1% | 3,200 |
| 2012/01/05 | 1,600 | 1,600 | 1,570 | 1,573 | -25 | -1.6% | 3,900 |
| 2012/01/04 | 1,580 | 1,599 | 1,554 | 1,598 | +34 | +2.2% | 6,100 |
| 2011/12/30 | 1,548 | 1,564 | 1,546 | 1,564 | +16 | +1% | 1,400 |
| 2011/12/29 | 1,540 | 1,566 | 1,540 | 1,548 | -3 | -0.2% | 3,900 |
| 2011/12/28 | 1,562 | 1,564 | 1,547 | 1,551 | -11 | -0.7% | 2,000 |
| 2011/12/27 | 1,550 | 1,562 | 1,550 | 1,562 | +14 | +0.9% | 1,200 |
| 2011/12/26 | 1,551 | 1,557 | 1,543 | 1,548 | -2 | -0.1% | 2,600 |
| 2011/12/22 | 1,554 | 1,560 | 1,550 | 1,550 | -4 | -0.3% | 2,600 |
| 2011/12/21 | 1,551 | 1,554 | 1,551 | 1,554 | ±0 | ±0% | 1,000 |
| 2011/12/20 | 1,545 | 1,554 | 1,544 | 1,554 | +10 | +0.6% | 1,400 |
| 2011/12/19 | 1,548 | 1,555 | 1,541 | 1,544 | -1 | -0.1% | 3,900 |
| 2011/12/16 | 1,543 | 1,558 | 1,543 | 1,545 | -11 | -0.7% | 5,800 |
| 2011/12/15 | 1,573 | 1,573 | 1,549 | 1,556 | -18 | -1.1% | 2,200 |
| 2011/12/14 | 1,570 | 1,574 | 1,570 | 1,574 | -1 | -0.1% | 1,200 |
| 2011/12/13 | 1,545 | 1,579 | 1,544 | 1,575 | +9 | +0.6% | 2,500 |
| 2011/12/12 | 1,555 | 1,579 | 1,551 | 1,566 | +11 | +0.7% | 3,300 |
| 2011/12/09 | 1,550 | 1,563 | 1,550 | 1,555 | -1 | -0.1% | 22,800 |
| 2011/12/08 | 1,571 | 1,594 | 1,550 | 1,556 | -15 | -1% | 6,200 |
| 2011/12/07 | 1,562 | 1,606 | 1,551 | 1,571 | +9 | +0.6% | 4,900 |
| 2011/12/06 | 1,601 | 1,614 | 1,562 | 1,562 | -38 | -2.4% | 10,100 |
| 2011/12/05 | 1,577 | 1,600 | 1,577 | 1,600 | +23 | +1.5% | 4,600 |
| 2011/12/02 | 1,567 | 1,577 | 1,560 | 1,577 | +10 | +0.6% | 1,600 |
| 2011/12/01 | 1,576 | 1,586 | 1,551 | 1,567 | -9 | -0.6% | 5,100 |
| 2011/11/30 | 1,574 | 1,587 | 1,540 | 1,576 | +2 | +0.1% | 7,600 |
| 2011/11/29 | 1,538 | 1,574 | 1,500 | 1,574 | +54 | +3.6% | 7,800 |
| 2011/11/28 | 1,535 | 1,551 | 1,505 | 1,520 | +9 | +0.6% | 5,200 |
| 2011/11/25 | 1,516 | 1,523 | 1,506 | 1,511 | +5 | +0.3% | 5,700 |
| 2011/11/24 | 1,470 | 1,519 | 1,444 | 1,506 | -44 | -2.8% | 10,900 |
| 2011/11/22 | 1,537 | 1,551 | 1,536 | 1,550 | -4 | -0.3% | 5,300 |
| 2011/11/21 | 1,554 | 1,561 | 1,549 | 1,554 | ±0 | ±0% | 4,700 |
| 2011/11/18 | 1,575 | 1,575 | 1,550 | 1,554 | -21 | -1.3% | 12,800 |
| 2011/11/17 | 1,569 | 1,575 | 1,550 | 1,575 | +12 | +0.8% | 4,700 |
| 2011/11/16 | 1,550 | 1,564 | 1,545 | 1,563 | +12 | +0.8% | 3,100 |
| 2011/11/15 | 1,548 | 1,555 | 1,542 | 1,551 | +9 | +0.6% | 9,200 |
| 2011/11/14 | 1,550 | 1,550 | 1,535 | 1,542 | ±0 | ±0% | 2,500 |
| 2011/11/11 | 1,549 | 1,558 | 1,527 | 1,542 | -7 | -0.5% | 3,700 |
| 2011/11/10 | 1,525 | 1,549 | 1,511 | 1,549 | -4 | -0.3% | 3,600 |
| 2011/11/09 | 1,564 | 1,564 | 1,471 | 1,553 | +3 | +0.2% | 12,400 |
| 2011/11/08 | 1,545 | 1,564 | 1,545 | 1,550 | +5 | +0.3% | 8,300 |
| 2011/11/07 | 1,550 | 1,558 | 1,534 | 1,545 | +2 | +0.1% | 7,700 |
| 2011/11/04 | 1,525 | 1,543 | 1,510 | 1,543 | +26 | +1.7% | 5,400 |
| 2011/11/02 | 1,505 | 1,526 | 1,498 | 1,517 | +7 | +0.5% | 8,500 |
| 2011/11/01 | 1,517 | 1,527 | 1,506 | 1,510 | -1 | -0.1% | 9,800 |
| 2011/10/31 | 1,526 | 1,565 | 1,507 | 1,511 | -17 | -1.1% | 10,100 |
3251～
3300
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
