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 |
|---|---|---|---|---|---|---|---|
| 2010/03/12 | 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 |
| 2010/03/10 | 1,649 | 1,654 | 1,621 | 1,621 | -9 | -0.6% | 23,700 |
| 2010/03/09 | 1,638 | 1,640 | 1,630 | 1,630 | -11 | -0.7% | 14,400 |
| 2010/03/08 | 1,645 | 1,649 | 1,641 | 1,641 | -4 | -0.2% | 7,100 |
| 2010/03/05 | 1,645 | 1,649 | 1,639 | 1,645 | +11 | +0.7% | 15,900 |
| 2010/03/04 | 1,648 | 1,649 | 1,622 | 1,634 | -11 | -0.7% | 11,300 |
| 2010/03/03 | 1,623 | 1,648 | 1,623 | 1,645 | -3 | -0.2% | 4,500 |
| 2010/03/02 | 1,636 | 1,648 | 1,630 | 1,648 | ±0 | ±0% | 7,500 |
| 2010/03/01 | 1,648 | 1,648 | 1,639 | 1,648 | +12 | +0.7% | 4,000 |
| 2010/02/26 | 1,615 | 1,636 | 1,615 | 1,636 | +34 | +2.1% | 6,700 |
| 2010/02/25 | 1,599 | 1,604 | 1,598 | 1,602 | +12 | +0.8% | 6,600 |
| 2010/02/24 | 1,600 | 1,611 | 1,590 | 1,590 | -13 | -0.8% | 16,100 |
| 2010/02/23 | 1,620 | 1,620 | 1,593 | 1,603 | -12 | -0.7% | 8,500 |
| 2010/02/22 | 1,611 | 1,639 | 1,600 | 1,615 | +12 | +0.7% | 10,600 |
| 2010/02/19 | 1,600 | 1,607 | 1,599 | 1,603 | +5 | +0.3% | 15,800 |
| 2010/02/18 | 1,598 | 1,608 | 1,596 | 1,598 | -10 | -0.6% | 3,300 |
| 2010/02/17 | 1,601 | 1,610 | 1,597 | 1,608 | +13 | +0.8% | 6,000 |
| 2010/02/16 | 1,626 | 1,626 | 1,591 | 1,595 | -10 | -0.6% | 2,800 |
| 2010/02/15 | 1,604 | 1,618 | 1,595 | 1,605 | +3 | +0.2% | 5,300 |
| 2010/02/12 | 1,595 | 1,618 | 1,593 | 1,602 | +11 | +0.7% | 7,000 |
| 2010/02/10 | 1,609 | 1,609 | 1,591 | 1,591 | -13 | -0.8% | 3,500 |
| 2010/02/09 | 1,600 | 1,605 | 1,590 | 1,604 | -4 | -0.2% | 4,700 |
| 2010/02/08 | 1,606 | 1,611 | 1,600 | 1,608 | +2 | +0.1% | 5,200 |
| 2010/02/05 | 1,608 | 1,620 | 1,606 | 1,606 | -18 | -1.1% | 5,200 |
| 2010/02/04 | 1,633 | 1,638 | 1,612 | 1,624 | +6 | +0.4% | 5,100 |
| 2010/02/03 | 1,627 | 1,640 | 1,606 | 1,618 | -23 | -1.4% | 13,500 |
| 2010/02/02 | 1,625 | 1,646 | 1,622 | 1,641 | +16 | +1% | 5,700 |
| 2010/02/01 | 1,620 | 1,638 | 1,600 | 1,625 | +5 | +0.3% | 26,500 |
| 2010/01/29 | 1,634 | 1,643 | 1,620 | 1,620 | -14 | -0.9% | 16,100 |
| 2010/01/28 | 1,638 | 1,638 | 1,616 | 1,634 | +8 | +0.5% | 5,300 |
| 2010/01/27 | 1,653 | 1,653 | 1,626 | 1,626 | -1 | -0.1% | 7,000 |
| 2010/01/26 | 1,642 | 1,659 | 1,625 | 1,627 | -20 | -1.2% | 10,200 |
| 2010/01/25 | 1,633 | 1,658 | 1,633 | 1,647 | +16 | +1% | 11,300 |
| 2010/01/22 | 1,627 | 1,636 | 1,622 | 1,631 | ±0 | ±0% | 27,100 |
| 2010/01/21 | 1,625 | 1,643 | 1,623 | 1,631 | +6 | +0.4% | 22,700 |
| 2010/01/20 | 1,641 | 1,642 | 1,622 | 1,625 | -12 | -0.7% | 11,500 |
| 2010/01/19 | 1,643 | 1,643 | 1,623 | 1,637 | +10 | +0.6% | 4,200 |
| 2010/01/18 | 1,625 | 1,636 | 1,616 | 1,627 | -1 | -0.1% | 14,100 |
| 2010/01/15 | 1,610 | 1,630 | 1,610 | 1,628 | +21 | +1.3% | 26,800 |
| 2010/01/14 | 1,612 | 1,623 | 1,607 | 1,607 | -5 | -0.3% | 29,400 |
| 2010/01/13 | 1,620 | 1,627 | 1,612 | 1,612 | -10 | -0.6% | 11,100 |
| 2010/01/12 | 1,630 | 1,631 | 1,621 | 1,622 | +4 | +0.2% | 5,400 |
| 2010/01/08 | 1,620 | 1,630 | 1,605 | 1,618 | +13 | +0.8% | 9,700 |
| 2010/01/07 | 1,615 | 1,623 | 1,600 | 1,605 | +8 | +0.5% | 41,100 |
| 2010/01/06 | 1,600 | 1,610 | 1,595 | 1,597 | +7 | +0.4% | 26,600 |
| 2010/01/05 | 1,623 | 1,628 | 1,567 | 1,590 | -28 | -1.7% | 12,200 |
| 2010/01/04 | 1,628 | 1,635 | 1,618 | 1,618 | -10 | -0.6% | 11,300 |
| 2009/12/30 | 1,637 | 1,637 | 1,623 | 1,628 | -8 | -0.5% | 9,700 |
| 2009/12/29 | 1,621 | 1,636 | 1,621 | 1,636 | -2 | -0.1% | 6,700 |
3701～
3750
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
