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 |
|---|---|---|---|---|---|---|---|
| 2010/05/26 | 1,640 | 1,642 | 1,632 | 1,638 | +4 | +0.2% | 12,100 |
| 2010/05/25 | 1,624 | 1,637 | 1,622 | 1,634 | +13 | +0.8% | 10,300 |
| 2010/05/24 | 1,608 | 1,633 | 1,608 | 1,621 | +9 | +0.6% | 8,900 |
| 2010/05/21 | 1,604 | 1,615 | 1,591 | 1,612 | -20 | -1.2% | 10,900 |
| 2010/05/20 | 1,630 | 1,634 | 1,621 | 1,632 | -9 | -0.5% | 10,300 |
| 2010/05/19 | 1,636 | 1,644 | 1,633 | 1,641 | ±0 | ±0% | 6,700 |
| 2010/05/18 | 1,638 | 1,648 | 1,631 | 1,641 | +3 | +0.2% | 5,800 |
| 2010/05/17 | 1,640 | 1,642 | 1,630 | 1,638 | -9 | -0.5% | 10,100 |
| 2010/05/14 | 1,631 | 1,659 | 1,631 | 1,647 | -6 | -0.4% | 9,800 |
| 2010/05/13 | 1,655 | 1,655 | 1,638 | 1,653 | +2 | +0.1% | 17,500 |
| 2010/05/12 | 1,645 | 1,651 | 1,628 | 1,651 | +20 | +1.2% | 5,600 |
| 2010/05/11 | 1,640 | 1,644 | 1,630 | 1,631 | +1 | +0.1% | 11,300 |
| 2010/05/10 | 1,622 | 1,631 | 1,622 | 1,630 | +5 | +0.3% | 6,600 |
| 2010/05/07 | 1,620 | 1,631 | 1,615 | 1,625 | -6 | -0.4% | 16,400 |
| 2010/05/06 | 1,640 | 1,640 | 1,629 | 1,631 | -13 | -0.8% | 13,800 |
| 2010/04/30 | 1,645 | 1,649 | 1,640 | 1,644 | +13 | +0.8% | 8,100 |
| 2010/04/28 | 1,640 | 1,640 | 1,630 | 1,631 | -14 | -0.9% | 11,200 |
| 2010/04/27 | 1,650 | 1,651 | 1,645 | 1,645 | -10 | -0.6% | 8,100 |
| 2010/04/26 | 1,651 | 1,664 | 1,645 | 1,655 | +11 | +0.7% | 17,500 |
| 2010/04/23 | 1,647 | 1,650 | 1,630 | 1,644 | +14 | +0.9% | 12,300 |
| 2010/04/22 | 1,640 | 1,644 | 1,625 | 1,630 | -15 | -0.9% | 12,000 |
| 2010/04/21 | 1,640 | 1,648 | 1,627 | 1,645 | +25 | +1.5% | 12,600 |
| 2010/04/20 | 1,615 | 1,651 | 1,614 | 1,620 | +5 | +0.3% | 6,200 |
| 2010/04/19 | 1,620 | 1,623 | 1,615 | 1,615 | -18 | -1.1% | 8,900 |
| 2010/04/16 | 1,645 | 1,645 | 1,630 | 1,633 | -9 | -0.5% | 18,300 |
| 2010/04/15 | 1,649 | 1,649 | 1,640 | 1,642 | ±0 | ±0% | 7,000 |
| 2010/04/14 | 1,650 | 1,654 | 1,642 | 1,642 | -4 | -0.2% | 12,500 |
| 2010/04/13 | 1,650 | 1,656 | 1,644 | 1,646 | +1 | +0.1% | 25,400 |
| 2010/04/12 | 1,650 | 1,653 | 1,645 | 1,645 | +2 | +0.1% | 19,400 |
| 2010/04/09 | 1,650 | 1,650 | 1,641 | 1,643 | -1 | -0.1% | 15,500 |
| 2010/04/08 | 1,651 | 1,661 | 1,640 | 1,644 | -8 | -0.5% | 23,100 |
| 2010/04/07 | 1,651 | 1,674 | 1,650 | 1,652 | +6 | +0.4% | 50,300 |
| 2010/04/06 | 1,650 | 1,655 | 1,645 | 1,646 | -5 | -0.3% | 10,200 |
| 2010/04/05 | 1,650 | 1,653 | 1,646 | 1,651 | +19 | +1.2% | 24,900 |
| 2010/04/02 | 1,650 | 1,650 | 1,631 | 1,632 | -2 | -0.1% | 11,100 |
| 2010/04/01 | 1,650 | 1,650 | 1,627 | 1,634 | -9 | -0.5% | 15,700 |
| 2010/03/31 | 1,650 | 1,660 | 1,632 | 1,643 | -4 | -0.2% | 13,700 |
| 2010/03/30 | 1,650 | 1,652 | 1,644 | 1,647 | -4 | -0.2% | 15,900 |
| 2010/03/29 | 1,648 | 1,660 | 1,639 | 1,651 | +1 | +0.1% | 12,500 |
| 2010/03/26 | 1,660 | 1,660 | 1,643 | 1,650 | +2 | +0.1% | 32,500 |
| 2010/03/25 | 1,660 | 1,662 | 1,648 | 1,648 | -12 | -0.7% | 19,700 |
| 2010/03/24 | 1,660 | 1,660 | 1,645 | 1,660 | +11 | +0.7% | 9,200 |
| 2010/03/23 | 1,650 | 1,655 | 1,645 | 1,649 | -2 | -0.1% | 11,500 |
| 2010/03/19 | 1,650 | 1,659 | 1,645 | 1,651 | +5 | +0.3% | 8,400 |
| 2010/03/18 | 1,650 | 1,652 | 1,643 | 1,646 | -4 | -0.2% | 20,400 |
| 2010/03/17 | 1,658 | 1,658 | 1,645 | 1,650 | -1 | -0.1% | 11,300 |
| 2010/03/16 | 1,655 | 1,655 | 1,650 | 1,651 | +2 | +0.1% | 8,300 |
| 2010/03/15 | 1,650 | 1,652 | 1,648 | 1,649 | +9 | +0.5% | 9,900 |
| 2010/03/12 | 1,640 | 1,645 | 1,633 | 1,640 | -3 | -0.2% | 40,600 |
| 2010/03/11 | 1,650 | 1,650 | 1,640 | 1,643 | +22 | +1.4% | 10,200 |
3551～
3600
件表示中 / 6112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 | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46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 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
