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 |
|---|---|---|---|---|---|---|---|
| 2012/03/27 | 1,810 | 1,943 | 1,806 | 1,943 | +138 | +7.6% | 13,600 |
| 2012/03/26 | 1,804 | 1,810 | 1,799 | 1,805 | +1 | +0.1% | 11,800 |
| 2012/03/23 | 1,785 | 1,820 | 1,785 | 1,804 | +20 | +1.1% | 9,900 |
| 2012/03/22 | 1,800 | 1,820 | 1,783 | 1,784 | ±0 | ±0% | 8,800 |
| 2012/03/21 | 1,783 | 1,830 | 1,783 | 1,784 | -27 | -1.5% | 5,400 |
| 2012/03/19 | 1,826 | 1,834 | 1,798 | 1,811 | -26 | -1.4% | 3,200 |
| 2012/03/16 | 1,830 | 1,837 | 1,820 | 1,837 | +7 | +0.4% | 5,200 |
| 2012/03/15 | 1,830 | 1,840 | 1,815 | 1,830 | ±0 | ±0% | 9,300 |
| 2012/03/14 | 1,824 | 1,845 | 1,815 | 1,830 | +19 | +1% | 7,200 |
| 2012/03/13 | 1,818 | 1,818 | 1,800 | 1,811 | -29 | -1.6% | 2,400 |
| 2012/03/12 | 1,845 | 1,847 | 1,834 | 1,840 | -5 | -0.3% | 1,900 |
| 2012/03/09 | 1,835 | 1,845 | 1,798 | 1,845 | +70 | +3.9% | 25,300 |
| 2012/03/08 | 1,773 | 1,792 | 1,763 | 1,775 | +5 | +0.3% | 3,700 |
| 2012/03/07 | 1,735 | 1,770 | 1,735 | 1,770 | +15 | +0.9% | 3,900 |
| 2012/03/06 | 1,758 | 1,758 | 1,748 | 1,755 | +10 | +0.6% | 4,100 |
| 2012/03/05 | 1,759 | 1,770 | 1,734 | 1,745 | -14 | -0.8% | 6,400 |
| 2012/03/02 | 1,759 | 1,773 | 1,754 | 1,759 | ±0 | ±0% | 3,400 |
| 2012/03/01 | 1,775 | 1,776 | 1,735 | 1,759 | ±0 | ±0% | 4,300 |
| 2012/02/29 | 1,775 | 1,775 | 1,748 | 1,759 | +12 | +0.7% | 4,100 |
| 2012/02/28 | 1,779 | 1,779 | 1,745 | 1,747 | -32 | -1.8% | 6,400 |
| 2012/02/27 | 1,722 | 1,811 | 1,720 | 1,779 | +57 | +3.3% | 10,700 |
| 2012/02/24 | 1,740 | 1,740 | 1,717 | 1,722 | +24 | +1.4% | 4,300 |
| 2012/02/23 | 1,714 | 1,728 | 1,698 | 1,698 | -13 | -0.8% | 6,600 |
| 2012/02/22 | 1,715 | 1,715 | 1,678 | 1,711 | +29 | +1.7% | 7,400 |
| 2012/02/21 | 1,698 | 1,699 | 1,681 | 1,682 | -2 | -0.1% | 2,900 |
| 2012/02/20 | 1,691 | 1,699 | 1,684 | 1,684 | +6 | +0.4% | 2,900 |
| 2012/02/17 | 1,685 | 1,699 | 1,675 | 1,678 | -3 | -0.2% | 3,700 |
| 2012/02/16 | 1,677 | 1,705 | 1,677 | 1,681 | -36 | -2.1% | 7,600 |
| 2012/02/15 | 1,690 | 1,733 | 1,683 | 1,717 | +21 | +1.2% | 7,000 |
| 2012/02/14 | 1,691 | 1,700 | 1,691 | 1,696 | -2 | -0.1% | 2,300 |
| 2012/02/13 | 1,680 | 1,698 | 1,670 | 1,698 | +6 | +0.4% | 2,500 |
| 2012/02/10 | 1,735 | 1,735 | 1,676 | 1,692 | -25 | -1.5% | 3,000 |
| 2012/02/09 | 1,729 | 1,738 | 1,717 | 1,717 | -23 | -1.3% | 3,400 |
| 2012/02/08 | 1,695 | 1,740 | 1,691 | 1,740 | +43 | +2.5% | 7,300 |
| 2012/02/07 | 1,661 | 1,698 | 1,661 | 1,697 | +7 | +0.4% | 5,400 |
| 2012/02/06 | 1,657 | 1,690 | 1,657 | 1,690 | +7 | +0.4% | 4,400 |
| 2012/02/03 | 1,685 | 1,688 | 1,680 | 1,683 | -2 | -0.1% | 3,200 |
| 2012/02/02 | 1,652 | 1,698 | 1,632 | 1,685 | +33 | +2% | 7,700 |
| 2012/02/01 | 1,600 | 1,656 | 1,600 | 1,652 | +19 | +1.2% | 9,000 |
| 2012/01/31 | 1,648 | 1,650 | 1,628 | 1,633 | ±0 | ±0% | 2,600 |
| 2012/01/30 | 1,624 | 1,635 | 1,624 | 1,633 | +9 | +0.6% | 1,400 |
| 2012/01/27 | 1,654 | 1,654 | 1,624 | 1,624 | -30 | -1.8% | 2,000 |
| 2012/01/26 | 1,653 | 1,656 | 1,653 | 1,654 | +1 | +0.1% | 3,200 |
| 2012/01/25 | 1,626 | 1,653 | 1,626 | 1,653 | +28 | +1.7% | 6,300 |
| 2012/01/24 | 1,639 | 1,647 | 1,620 | 1,625 | -9 | -0.6% | 2,400 |
| 2012/01/23 | 1,623 | 1,641 | 1,623 | 1,634 | +11 | +0.7% | 3,700 |
| 2012/01/20 | 1,596 | 1,623 | 1,596 | 1,623 | +45 | +2.9% | 7,900 |
| 2012/01/19 | 1,597 | 1,597 | 1,577 | 1,578 | -4 | -0.3% | 2,500 |
| 2012/01/18 | 1,570 | 1,582 | 1,565 | 1,582 | +12 | +0.8% | 2,900 |
| 2012/01/17 | 1,556 | 1,570 | 1,556 | 1,570 | +11 | +0.7% | 1,000 |
3251～
3300
件表示中 / 6264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 | 238,500円 | +8.2% | +5.1% | 2.64% | 19.53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 |
| 加藤産業 | 553,000円 | +3.3% | -2.1% | 2.53% | 14.50倍 | 1.08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 |
| シップＨＤ | 202,700円 | +3.2% | +1.8% | 2.96% | 12.30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 | 328,000円 | +3.8% | -2.4% | 3.90% | 9.03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 | 162,800円 | +6.3% | +2.2% | 3.50% | 12.96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 |
市場注目の銘柄
チャート関連のコラム
