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 |
|---|---|---|---|---|---|---|---|
| 2010/12/30 | 1,670 | 1,686 | 1,665 | 1,672 | -17 | -1% | 14,300 |
| 2010/12/29 | 1,667 | 1,692 | 1,635 | 1,689 | -1 | -0.1% | 11,800 |
| 2010/12/28 | 1,765 | 1,768 | 1,663 | 1,690 | -78 | -4.4% | 18,500 |
| 2010/12/27 | 1,782 | 1,789 | 1,765 | 1,768 | -15 | -0.8% | 8,000 |
| 2010/12/24 | 1,784 | 1,788 | 1,783 | 1,783 | ±0 | ±0% | 4,800 |
| 2010/12/22 | 1,789 | 1,800 | 1,771 | 1,783 | -6 | -0.3% | 14,700 |
| 2010/12/21 | 1,765 | 1,807 | 1,764 | 1,789 | +25 | +1.4% | 14,800 |
| 2010/12/20 | 1,750 | 1,764 | 1,746 | 1,764 | +14 | +0.8% | 11,400 |
| 2010/12/17 | 1,734 | 1,750 | 1,720 | 1,750 | +16 | +0.9% | 13,600 |
| 2010/12/16 | 1,730 | 1,735 | 1,719 | 1,734 | +15 | +0.9% | 10,800 |
| 2010/12/15 | 1,732 | 1,732 | 1,713 | 1,719 | -13 | -0.8% | 14,500 |
| 2010/12/14 | 1,715 | 1,735 | 1,710 | 1,732 | +17 | +1% | 19,100 |
| 2010/12/13 | 1,683 | 1,715 | 1,680 | 1,715 | +32 | +1.9% | 20,100 |
| 2010/12/10 | 1,698 | 1,699 | 1,680 | 1,683 | ±0 | ±0% | 39,500 |
| 2010/12/09 | 1,652 | 1,698 | 1,651 | 1,683 | +98 | +6.2% | 48,100 |
| 2010/12/08 | 1,600 | 1,603 | 1,543 | 1,585 | -14 | -0.9% | 20,900 |
| 2010/12/07 | 1,559 | 1,599 | 1,556 | 1,599 | +43 | +2.8% | 14,000 |
| 2010/12/06 | 1,535 | 1,560 | 1,535 | 1,556 | +25 | +1.6% | 5,900 |
| 2010/12/03 | 1,504 | 1,531 | 1,504 | 1,531 | +31 | +2.1% | 5,600 |
| 2010/12/02 | 1,480 | 1,502 | 1,480 | 1,500 | +24 | +1.6% | 7,800 |
| 2010/12/01 | 1,465 | 1,478 | 1,463 | 1,476 | +8 | +0.5% | 5,500 |
| 2010/11/30 | 1,476 | 1,489 | 1,468 | 1,468 | -7 | -0.5% | 8,300 |
| 2010/11/29 | 1,451 | 1,490 | 1,451 | 1,475 | +11 | +0.8% | 7,200 |
| 2010/11/26 | 1,461 | 1,472 | 1,445 | 1,464 | -9 | -0.6% | 7,800 |
| 2010/11/25 | 1,470 | 1,488 | 1,468 | 1,473 | +5 | +0.3% | 10,400 |
| 2010/11/24 | 1,464 | 1,493 | 1,463 | 1,468 | -26 | -1.7% | 13,200 |
| 2010/11/22 | 1,499 | 1,510 | 1,494 | 1,494 | +3 | +0.2% | 2,600 |
| 2010/11/19 | 1,500 | 1,500 | 1,475 | 1,491 | +17 | +1.2% | 6,300 |
| 2010/11/18 | 1,441 | 1,479 | 1,420 | 1,474 | +37 | +2.6% | 10,200 |
| 2010/11/17 | 1,430 | 1,439 | 1,430 | 1,437 | +11 | +0.8% | 4,800 |
| 2010/11/16 | 1,421 | 1,438 | 1,416 | 1,426 | +6 | +0.4% | 6,700 |
| 2010/11/15 | 1,444 | 1,444 | 1,420 | 1,420 | +6 | +0.4% | 4,600 |
| 2010/11/12 | 1,427 | 1,449 | 1,414 | 1,414 | -13 | -0.9% | 9,800 |
| 2010/11/11 | 1,427 | 1,437 | 1,422 | 1,427 | -7 | -0.5% | 8,600 |
| 2010/11/10 | 1,426 | 1,466 | 1,426 | 1,434 | -1 | -0.1% | 9,900 |
| 2010/11/09 | 1,440 | 1,456 | 1,425 | 1,435 | -13 | -0.9% | 11,400 |
| 2010/11/08 | 1,433 | 1,468 | 1,433 | 1,448 | +31 | +2.2% | 5,000 |
| 2010/11/05 | 1,440 | 1,468 | 1,416 | 1,417 | +7 | +0.5% | 12,700 |
| 2010/11/04 | 1,388 | 1,442 | 1,388 | 1,410 | +28 | +2% | 11,300 |
| 2010/11/02 | 1,389 | 1,399 | 1,376 | 1,382 | +1 | +0.1% | 9,200 |
| 2010/11/01 | 1,455 | 1,455 | 1,381 | 1,381 | -94 | -6.4% | 20,500 |
| 2010/10/29 | 1,480 | 1,489 | 1,452 | 1,475 | -20 | -1.3% | 11,800 |
| 2010/10/28 | 1,542 | 1,555 | 1,495 | 1,495 | -50 | -3.2% | 20,200 |
| 2010/10/27 | 1,556 | 1,556 | 1,542 | 1,545 | -18 | -1.2% | 3,400 |
| 2010/10/26 | 1,559 | 1,577 | 1,545 | 1,563 | +12 | +0.8% | 10,800 |
| 2010/10/25 | 1,564 | 1,564 | 1,550 | 1,551 | -13 | -0.8% | 5,400 |
| 2010/10/22 | 1,556 | 1,570 | 1,555 | 1,564 | +2 | +0.1% | 4,000 |
| 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 |
3551～
3600
件表示中 / 6261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 | 246,500円 | +8.2% | +5.1% | 2.56% | 20.19倍 | 2.65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 | 552,000円 | +3.3% | -2.1% | 2.54% | 14.49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 | 200,000円 | +3.2% | +1.8% | 3.00% | 12.17倍 | 1.27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 | 327,000円 | +3.8% | -2.4% | 3.91% | 9.00倍 | 0.84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 |
| サンゲツ | 295,800円 | +4.8% | +4.8% | 5.24% | 13.37倍 | 1.54倍 |
|
インテリア最大手。壁紙は首位、カーテンや床材も有力。専門人材採用で空間デザイン力を強化 |
市場注目の銘柄
チャート関連のコラム
