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 |
|---|---|---|---|---|---|---|---|
| 2011/03/22 | 1,817 | 1,874 | 1,817 | 1,861 | +84 | +4.7% | 26,300 |
| 2011/03/18 | 1,704 | 1,795 | 1,704 | 1,777 | +83 | +4.9% | 19,000 |
| 2011/03/17 | 1,610 | 1,722 | 1,580 | 1,694 | +79 | +4.9% | 25,100 |
| 2011/03/16 | 1,519 | 1,643 | 1,518 | 1,615 | -24 | -1.5% | 47,300 |
| 2011/03/15 | 1,608 | 1,645 | 1,560 | 1,639 | -49 | -2.9% | 35,200 |
| 2011/03/14 | 1,520 | 1,752 | 1,520 | 1,688 | -112 | -6.2% | 16,200 |
| 2011/03/11 | 1,800 | 1,824 | 1,722 | 1,800 | -55 | -3% | 43,400 |
| 2011/03/10 | 1,870 | 1,885 | 1,850 | 1,855 | -15 | -0.8% | 12,300 |
| 2011/03/09 | 1,855 | 1,900 | 1,855 | 1,870 | +15 | +0.8% | 12,400 |
| 2011/03/08 | 1,845 | 1,883 | 1,845 | 1,855 | +10 | +0.5% | 10,600 |
| 2011/03/07 | 1,895 | 1,895 | 1,845 | 1,845 | -47 | -2.5% | 8,500 |
| 2011/03/04 | 1,899 | 1,900 | 1,880 | 1,892 | +26 | +1.4% | 7,900 |
| 2011/03/03 | 1,835 | 1,894 | 1,830 | 1,866 | +32 | +1.7% | 11,500 |
| 2011/03/02 | 1,880 | 1,917 | 1,834 | 1,834 | -54 | -2.9% | 15,500 |
| 2011/03/01 | 1,885 | 1,920 | 1,884 | 1,888 | +18 | +1% | 7,800 |
| 2011/02/28 | 1,862 | 1,915 | 1,840 | 1,870 | +10 | +0.5% | 14,300 |
| 2011/02/25 | 1,869 | 1,869 | 1,840 | 1,860 | -9 | -0.5% | 6,000 |
| 2011/02/24 | 1,909 | 1,909 | 1,855 | 1,869 | -26 | -1.4% | 10,900 |
| 2011/02/23 | 1,915 | 1,922 | 1,895 | 1,895 | -20 | -1% | 8,700 |
| 2011/02/22 | 1,913 | 1,930 | 1,895 | 1,915 | +2 | +0.1% | 9,800 |
| 2011/02/21 | 1,897 | 1,913 | 1,895 | 1,913 | +18 | +0.9% | 4,800 |
| 2011/02/18 | 1,979 | 1,979 | 1,850 | 1,895 | -85 | -4.3% | 22,200 |
| 2011/02/17 | 1,881 | 1,990 | 1,881 | 1,980 | +100 | +5.3% | 18,000 |
| 2011/02/16 | 1,867 | 1,890 | 1,864 | 1,880 | +13 | +0.7% | 9,500 |
| 2011/02/15 | 1,832 | 1,873 | 1,830 | 1,867 | +35 | +1.9% | 8,000 |
| 2011/02/14 | 1,839 | 1,840 | 1,828 | 1,832 | +14 | +0.8% | 3,200 |
| 2011/02/10 | 1,800 | 1,820 | 1,798 | 1,818 | +18 | +1% | 6,300 |
| 2011/02/09 | 1,797 | 1,800 | 1,790 | 1,800 | +3 | +0.2% | 4,200 |
| 2011/02/08 | 1,785 | 1,800 | 1,785 | 1,797 | +13 | +0.7% | 7,900 |
| 2011/02/07 | 1,782 | 1,786 | 1,772 | 1,784 | +2 | +0.1% | 4,500 |
| 2011/02/04 | 1,772 | 1,784 | 1,772 | 1,782 | +4 | +0.2% | 7,200 |
| 2011/02/03 | 1,756 | 1,778 | 1,755 | 1,778 | +23 | +1.3% | 7,000 |
| 2011/02/02 | 1,753 | 1,804 | 1,740 | 1,755 | +5 | +0.3% | 26,300 |
| 2011/02/01 | 1,745 | 1,760 | 1,726 | 1,750 | -4 | -0.2% | 24,700 |
| 2011/01/31 | 1,750 | 1,757 | 1,747 | 1,754 | +4 | +0.2% | 7,800 |
| 2011/01/28 | 1,764 | 1,764 | 1,750 | 1,750 | -14 | -0.8% | 9,300 |
| 2011/01/27 | 1,755 | 1,768 | 1,755 | 1,764 | +9 | +0.5% | 5,000 |
| 2011/01/26 | 1,768 | 1,768 | 1,755 | 1,755 | -13 | -0.7% | 5,100 |
| 2011/01/25 | 1,742 | 1,771 | 1,742 | 1,768 | +26 | +1.5% | 8,400 |
| 2011/01/24 | 1,740 | 1,748 | 1,734 | 1,742 | +22 | +1.3% | 9,600 |
| 2011/01/21 | 1,745 | 1,747 | 1,720 | 1,720 | -25 | -1.4% | 6,800 |
| 2011/01/20 | 1,740 | 1,746 | 1,736 | 1,745 | +1 | +0.1% | 5,000 |
| 2011/01/19 | 1,750 | 1,750 | 1,717 | 1,744 | -6 | -0.3% | 8,000 |
| 2011/01/18 | 1,715 | 1,750 | 1,715 | 1,750 | +35 | +2% | 6,500 |
| 2011/01/17 | 1,768 | 1,770 | 1,675 | 1,715 | -53 | -3% | 26,300 |
| 2011/01/14 | 1,735 | 1,772 | 1,735 | 1,768 | +38 | +2.2% | 12,000 |
| 2011/01/13 | 1,731 | 1,736 | 1,725 | 1,730 | +2 | +0.1% | 10,400 |
| 2011/01/12 | 1,731 | 1,740 | 1,723 | 1,728 | -3 | -0.2% | 15,400 |
| 2011/01/11 | 1,735 | 1,740 | 1,725 | 1,731 | -4 | -0.2% | 16,100 |
| 2011/01/07 | 1,750 | 1,774 | 1,735 | 1,735 | -15 | -0.9% | 11,800 |
3451～
3500
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
