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 |
|---|---|---|---|---|---|---|---|
| 2011/08/12 | 1,650 | 1,650 | 1,635 | 1,644 | +11 | +0.7% | 9,100 |
| 2011/08/11 | 1,627 | 1,640 | 1,627 | 1,633 | +8 | +0.5% | 8,500 |
| 2011/08/10 | 1,637 | 1,640 | 1,623 | 1,625 | +2 | +0.1% | 10,800 |
| 2011/08/09 | 1,620 | 1,628 | 1,612 | 1,623 | -7 | -0.4% | 23,100 |
| 2011/08/08 | 1,620 | 1,640 | 1,620 | 1,630 | +5 | +0.3% | 11,300 |
| 2011/08/05 | 1,618 | 1,638 | 1,616 | 1,625 | ±0 | ±0% | 17,400 |
| 2011/08/04 | 1,625 | 1,654 | 1,620 | 1,625 | +4 | +0.2% | 11,100 |
| 2011/08/03 | 1,622 | 1,636 | 1,616 | 1,621 | -16 | -1% | 18,000 |
| 2011/08/02 | 1,640 | 1,642 | 1,636 | 1,637 | -13 | -0.8% | 13,900 |
| 2011/08/01 | 1,640 | 1,658 | 1,624 | 1,650 | +10 | +0.6% | 23,400 |
| 2011/07/29 | 1,646 | 1,650 | 1,638 | 1,640 | -8 | -0.5% | 27,200 |
| 2011/07/28 | 1,642 | 1,649 | 1,638 | 1,648 | +6 | +0.4% | 14,300 |
| 2011/07/27 | 1,645 | 1,650 | 1,638 | 1,642 | -3 | -0.2% | 11,500 |
| 2011/07/26 | 1,647 | 1,672 | 1,645 | 1,645 | -2 | -0.1% | 8,800 |
| 2011/07/25 | 1,650 | 1,651 | 1,641 | 1,647 | -3 | -0.2% | 12,100 |
| 2011/07/22 | 1,650 | 1,652 | 1,648 | 1,650 | ±0 | ±0% | 10,100 |
| 2011/07/21 | 1,651 | 1,652 | 1,649 | 1,650 | -3 | -0.2% | 6,400 |
| 2011/07/20 | 1,659 | 1,662 | 1,650 | 1,653 | -6 | -0.4% | 5,200 |
| 2011/07/19 | 1,666 | 1,666 | 1,649 | 1,659 | -7 | -0.4% | 6,600 |
| 2011/07/15 | 1,645 | 1,666 | 1,643 | 1,666 | +18 | +1.1% | 7,100 |
| 2011/07/14 | 1,644 | 1,652 | 1,640 | 1,648 | -9 | -0.5% | 11,800 |
| 2011/07/13 | 1,665 | 1,668 | 1,657 | 1,657 | -9 | -0.5% | 10,300 |
| 2011/07/12 | 1,660 | 1,670 | 1,650 | 1,666 | -2 | -0.1% | 10,700 |
| 2011/07/11 | 1,665 | 1,672 | 1,664 | 1,668 | +3 | +0.2% | 7,000 |
| 2011/07/08 | 1,674 | 1,675 | 1,665 | 1,665 | -14 | -0.8% | 7,600 |
| 2011/07/07 | 1,674 | 1,680 | 1,672 | 1,679 | +6 | +0.4% | 6,700 |
| 2011/07/06 | 1,666 | 1,680 | 1,662 | 1,673 | +2 | +0.1% | 7,300 |
| 2011/07/05 | 1,675 | 1,689 | 1,669 | 1,671 | -4 | -0.2% | 5,200 |
| 2011/07/04 | 1,697 | 1,697 | 1,675 | 1,675 | -3 | -0.2% | 9,400 |
| 2011/07/01 | 1,695 | 1,698 | 1,677 | 1,678 | -2 | -0.1% | 7,800 |
| 2011/06/30 | 1,690 | 1,690 | 1,668 | 1,680 | -10 | -0.6% | 4,800 |
| 2011/06/29 | 1,695 | 1,695 | 1,680 | 1,690 | +26 | +1.6% | 3,100 |
| 2011/06/28 | 1,676 | 1,676 | 1,664 | 1,664 | -10 | -0.6% | 3,000 |
| 2011/06/27 | 1,688 | 1,693 | 1,660 | 1,674 | -29 | -1.7% | 5,000 |
| 2011/06/24 | 1,700 | 1,723 | 1,700 | 1,703 | +3 | +0.2% | 7,200 |
| 2011/06/23 | 1,686 | 1,705 | 1,683 | 1,700 | -10 | -0.6% | 4,700 |
| 2011/06/22 | 1,640 | 1,710 | 1,640 | 1,710 | +60 | +3.6% | 6,800 |
| 2011/06/21 | 1,622 | 1,650 | 1,622 | 1,650 | +19 | +1.2% | 4,300 |
| 2011/06/20 | 1,632 | 1,648 | 1,631 | 1,631 | -3 | -0.2% | 3,800 |
| 2011/06/17 | 1,648 | 1,686 | 1,631 | 1,634 | -20 | -1.2% | 5,000 |
| 2011/06/16 | 1,652 | 1,688 | 1,652 | 1,654 | -23 | -1.4% | 2,800 |
| 2011/06/15 | 1,668 | 1,686 | 1,668 | 1,677 | +5 | +0.3% | 1,900 |
| 2011/06/14 | 1,660 | 1,687 | 1,644 | 1,672 | +19 | +1.1% | 4,900 |
| 2011/06/13 | 1,651 | 1,668 | 1,649 | 1,653 | -22 | -1.3% | 3,900 |
| 2011/06/10 | 1,742 | 1,742 | 1,675 | 1,675 | +53 | +3.3% | 24,700 |
| 2011/06/09 | 1,627 | 1,627 | 1,610 | 1,622 | -4 | -0.2% | 2,400 |
| 2011/06/08 | 1,625 | 1,626 | 1,625 | 1,626 | -1 | -0.1% | 1,600 |
| 2011/06/07 | 1,613 | 1,635 | 1,611 | 1,627 | -19 | -1.2% | 5,100 |
| 2011/06/06 | 1,619 | 1,646 | 1,613 | 1,646 | +22 | +1.4% | 4,700 |
| 2011/06/03 | 1,617 | 1,626 | 1,611 | 1,624 | -11 | -0.7% | 14,800 |
3401～
3450
件表示中 / 6262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 | 236,700円 | +8.2% | +5.1% | 2.66% | 19.38倍 | 2.55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 | 551,000円 | +3.3% | -2.1% | 2.54% | 14.45倍 | 1.07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 | 197,700円 | +3.2% | +1.8% | 3.03% | 12.00倍 | 1.25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 | 322,500円 | +3.8% | -2.4% | 3.97% | 8.88倍 | 0.83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 | 161,000円 | +6.3% | +2.2% | 3.54% | 12.82倍 | 1.43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
