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 |
|---|---|---|---|---|---|---|---|
| 2010/08/09 | 1,600 | 1,601 | 1,596 | 1,600 | -1 | -0.1% | 2,500 |
| 2010/08/06 | 1,590 | 1,612 | 1,590 | 1,601 | +3 | +0.2% | 5,500 |
| 2010/08/05 | 1,607 | 1,615 | 1,593 | 1,598 | -2 | -0.1% | 6,100 |
| 2010/08/04 | 1,624 | 1,624 | 1,600 | 1,600 | -30 | -1.8% | 5,200 |
| 2010/08/03 | 1,630 | 1,636 | 1,624 | 1,630 | +22 | +1.4% | 3,900 |
| 2010/08/02 | 1,586 | 1,649 | 1,562 | 1,608 | +3 | +0.2% | 9,300 |
| 2010/07/30 | 1,607 | 1,610 | 1,593 | 1,605 | +5 | +0.3% | 8,700 |
| 2010/07/29 | 1,618 | 1,618 | 1,600 | 1,600 | -25 | -1.5% | 4,400 |
| 2010/07/28 | 1,615 | 1,632 | 1,615 | 1,625 | +18 | +1.1% | 15,200 |
| 2010/07/27 | 1,591 | 1,610 | 1,591 | 1,607 | +16 | +1% | 5,300 |
| 2010/07/26 | 1,591 | 1,595 | 1,587 | 1,591 | ±0 | ±0% | 7,200 |
| 2010/07/23 | 1,597 | 1,608 | 1,590 | 1,591 | -5 | -0.3% | 8,600 |
| 2010/07/22 | 1,600 | 1,610 | 1,596 | 1,596 | -4 | -0.3% | 6,200 |
| 2010/07/21 | 1,611 | 1,616 | 1,600 | 1,600 | -10 | -0.6% | 13,600 |
| 2010/07/20 | 1,595 | 1,615 | 1,585 | 1,610 | +20 | +1.3% | 9,000 |
| 2010/07/16 | 1,601 | 1,601 | 1,585 | 1,590 | -11 | -0.7% | 6,900 |
| 2010/07/15 | 1,606 | 1,615 | 1,601 | 1,601 | -14 | -0.9% | 9,200 |
| 2010/07/14 | 1,623 | 1,629 | 1,609 | 1,615 | +6 | +0.4% | 11,800 |
| 2010/07/13 | 1,621 | 1,624 | 1,609 | 1,609 | -6 | -0.4% | 11,900 |
| 2010/07/12 | 1,629 | 1,636 | 1,615 | 1,615 | -10 | -0.6% | 4,800 |
| 2010/07/09 | 1,633 | 1,633 | 1,623 | 1,625 | ±0 | ±0% | 6,400 |
| 2010/07/08 | 1,628 | 1,639 | 1,620 | 1,625 | +7 | +0.4% | 9,500 |
| 2010/07/07 | 1,613 | 1,623 | 1,613 | 1,618 | +5 | +0.3% | 10,500 |
| 2010/07/06 | 1,603 | 1,613 | 1,603 | 1,613 | +10 | +0.6% | 11,600 |
| 2010/07/05 | 1,575 | 1,613 | 1,575 | 1,603 | +30 | +1.9% | 13,100 |
| 2010/07/02 | 1,570 | 1,573 | 1,544 | 1,573 | +40 | +2.6% | 13,200 |
| 2010/07/01 | 1,523 | 1,550 | 1,522 | 1,533 | +11 | +0.7% | 11,600 |
| 2010/06/30 | 1,545 | 1,557 | 1,510 | 1,522 | -23 | -1.5% | 19,500 |
| 2010/06/29 | 1,547 | 1,560 | 1,543 | 1,545 | -1 | -0.1% | 5,100 |
| 2010/06/28 | 1,550 | 1,551 | 1,531 | 1,546 | -2 | -0.1% | 15,400 |
| 2010/06/25 | 1,600 | 1,601 | 1,531 | 1,548 | -52 | -3.3% | 35,300 |
| 2010/06/24 | 1,598 | 1,603 | 1,593 | 1,600 | +3 | +0.2% | 5,000 |
| 2010/06/23 | 1,612 | 1,612 | 1,593 | 1,597 | -19 | -1.2% | 18,700 |
| 2010/06/22 | 1,602 | 1,620 | 1,601 | 1,616 | -7 | -0.4% | 23,200 |
| 2010/06/21 | 1,640 | 1,640 | 1,619 | 1,623 | -3 | -0.2% | 15,600 |
| 2010/06/18 | 1,639 | 1,639 | 1,622 | 1,626 | +2 | +0.1% | 4,700 |
| 2010/06/17 | 1,614 | 1,630 | 1,610 | 1,624 | -2 | -0.1% | 7,200 |
| 2010/06/16 | 1,633 | 1,633 | 1,620 | 1,626 | +13 | +0.8% | 7,700 |
| 2010/06/15 | 1,607 | 1,620 | 1,605 | 1,613 | +10 | +0.6% | 7,000 |
| 2010/06/14 | 1,621 | 1,623 | 1,600 | 1,603 | -12 | -0.7% | 16,500 |
| 2010/06/11 | 1,600 | 1,622 | 1,588 | 1,615 | -17 | -1% | 22,200 |
| 2010/06/10 | 1,634 | 1,640 | 1,626 | 1,632 | -2 | -0.1% | 7,000 |
| 2010/06/09 | 1,640 | 1,646 | 1,621 | 1,634 | +2 | +0.1% | 11,500 |
| 2010/06/08 | 1,620 | 1,639 | 1,616 | 1,632 | +6 | +0.4% | 5,400 |
| 2010/06/07 | 1,617 | 1,643 | 1,617 | 1,626 | -23 | -1.4% | 4,000 |
| 2010/06/04 | 1,645 | 1,651 | 1,640 | 1,649 | +9 | +0.5% | 7,400 |
| 2010/06/03 | 1,639 | 1,643 | 1,627 | 1,640 | +20 | +1.2% | 10,800 |
| 2010/06/02 | 1,622 | 1,631 | 1,615 | 1,620 | -11 | -0.7% | 6,600 |
| 2010/06/01 | 1,631 | 1,641 | 1,621 | 1,631 | +1 | +0.1% | 5,000 |
| 2010/05/31 | 1,624 | 1,644 | 1,624 | 1,630 | +5 | +0.3% | 3,700 |
3601～
3650
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
