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 |
|---|---|---|---|---|---|---|---|
| 2010/10/21 | 1,590 | 1,590 | 1,550 | 1,562 | -12 | -0.8% | 5,800 |
| 2010/10/20 | 1,621 | 1,621 | 1,571 | 1,574 | -28 | -1.7% | 5,800 |
| 2010/10/19 | 1,600 | 1,623 | 1,600 | 1,602 | -11 | -0.7% | 6,700 |
| 2010/10/18 | 1,600 | 1,620 | 1,599 | 1,613 | +13 | +0.8% | 4,600 |
| 2010/10/15 | 1,621 | 1,621 | 1,600 | 1,600 | -29 | -1.8% | 4,200 |
| 2010/10/14 | 1,615 | 1,633 | 1,600 | 1,629 | +29 | +1.8% | 5,900 |
| 2010/10/13 | 1,596 | 1,625 | 1,585 | 1,600 | +18 | +1.1% | 11,500 |
| 2010/10/12 | 1,623 | 1,624 | 1,582 | 1,582 | -48 | -2.9% | 14,000 |
| 2010/10/08 | 1,603 | 1,631 | 1,594 | 1,630 | +26 | +1.6% | 21,900 |
| 2010/10/07 | 1,594 | 1,604 | 1,581 | 1,604 | +13 | +0.8% | 11,100 |
| 2010/10/06 | 1,599 | 1,601 | 1,586 | 1,591 | +3 | +0.2% | 14,200 |
| 2010/10/05 | 1,585 | 1,595 | 1,572 | 1,588 | -8 | -0.5% | 18,100 |
| 2010/10/04 | 1,603 | 1,603 | 1,583 | 1,596 | -4 | -0.3% | 6,700 |
| 2010/10/01 | 1,610 | 1,610 | 1,593 | 1,600 | -12 | -0.7% | 7,400 |
| 2010/09/30 | 1,628 | 1,636 | 1,607 | 1,612 | -13 | -0.8% | 17,800 |
| 2010/09/29 | 1,610 | 1,629 | 1,609 | 1,625 | +19 | +1.2% | 9,300 |
| 2010/09/28 | 1,608 | 1,611 | 1,595 | 1,606 | -41 | -2.5% | 17,400 |
| 2010/09/27 | 1,647 | 1,647 | 1,634 | 1,647 | +10 | +0.6% | 17,400 |
| 2010/09/24 | 1,639 | 1,642 | 1,636 | 1,637 | +2 | +0.1% | 12,700 |
| 2010/09/22 | 1,634 | 1,639 | 1,626 | 1,635 | +5 | +0.3% | 8,300 |
| 2010/09/21 | 1,631 | 1,640 | 1,630 | 1,630 | +9 | +0.6% | 13,300 |
| 2010/09/17 | 1,614 | 1,630 | 1,605 | 1,621 | +22 | +1.4% | 18,300 |
| 2010/09/16 | 1,597 | 1,604 | 1,594 | 1,599 | +5 | +0.3% | 5,100 |
| 2010/09/15 | 1,593 | 1,614 | 1,578 | 1,594 | +4 | +0.3% | 15,400 |
| 2010/09/14 | 1,590 | 1,595 | 1,586 | 1,590 | +2 | +0.1% | 4,900 |
| 2010/09/13 | 1,581 | 1,591 | 1,581 | 1,588 | +7 | +0.4% | 5,300 |
| 2010/09/10 | 1,574 | 1,599 | 1,572 | 1,581 | -11 | -0.7% | 23,300 |
| 2010/09/09 | 1,582 | 1,600 | 1,582 | 1,592 | +12 | +0.8% | 3,900 |
| 2010/09/08 | 1,589 | 1,592 | 1,578 | 1,580 | -14 | -0.9% | 5,900 |
| 2010/09/07 | 1,600 | 1,600 | 1,586 | 1,594 | -7 | -0.4% | 5,500 |
| 2010/09/06 | 1,605 | 1,605 | 1,596 | 1,601 | -5 | -0.3% | 9,600 |
| 2010/09/03 | 1,605 | 1,612 | 1,603 | 1,606 | -1 | -0.1% | 3,200 |
| 2010/09/02 | 1,610 | 1,610 | 1,592 | 1,607 | +14 | +0.9% | 6,500 |
| 2010/09/01 | 1,600 | 1,600 | 1,568 | 1,593 | +15 | +1% | 8,800 |
| 2010/08/31 | 1,617 | 1,617 | 1,577 | 1,578 | -39 | -2.4% | 6,700 |
| 2010/08/30 | 1,610 | 1,620 | 1,589 | 1,617 | +24 | +1.5% | 6,300 |
| 2010/08/27 | 1,580 | 1,596 | 1,580 | 1,593 | +10 | +0.6% | 6,400 |
| 2010/08/26 | 1,600 | 1,600 | 1,573 | 1,583 | +3 | +0.2% | 4,700 |
| 2010/08/25 | 1,576 | 1,597 | 1,575 | 1,580 | +7 | +0.4% | 4,700 |
| 2010/08/24 | 1,571 | 1,600 | 1,570 | 1,573 | -1 | -0.1% | 6,700 |
| 2010/08/23 | 1,575 | 1,582 | 1,570 | 1,574 | +2 | +0.1% | 2,000 |
| 2010/08/20 | 1,593 | 1,597 | 1,572 | 1,572 | -28 | -1.8% | 3,500 |
| 2010/08/19 | 1,599 | 1,615 | 1,596 | 1,600 | -4 | -0.2% | 6,000 |
| 2010/08/18 | 1,615 | 1,615 | 1,591 | 1,604 | +15 | +0.9% | 4,000 |
| 2010/08/17 | 1,593 | 1,618 | 1,576 | 1,589 | -4 | -0.3% | 8,300 |
| 2010/08/16 | 1,561 | 1,597 | 1,561 | 1,593 | +30 | +1.9% | 7,800 |
| 2010/08/13 | 1,557 | 1,570 | 1,557 | 1,563 | +6 | +0.4% | 4,600 |
| 2010/08/12 | 1,560 | 1,561 | 1,553 | 1,557 | -18 | -1.1% | 5,800 |
| 2010/08/11 | 1,592 | 1,592 | 1,567 | 1,575 | -17 | -1.1% | 8,400 |
| 2010/08/10 | 1,601 | 1,605 | 1,591 | 1,592 | -8 | -0.5% | 3,400 |
3551～
3600
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
