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 |
|---|---|---|---|---|---|---|---|
| 2009/12/28 | 1,632 | 1,639 | 1,610 | 1,638 | -3 | -0.2% | 13,600 |
| 2009/12/25 | 1,653 | 1,658 | 1,628 | 1,641 | -10 | -0.6% | 15,900 |
| 2009/12/24 | 1,666 | 1,695 | 1,635 | 1,651 | -14 | -0.8% | 20,700 |
| 2009/12/22 | 1,700 | 1,705 | 1,665 | 1,665 | -21 | -1.2% | 18,100 |
| 2009/12/21 | 1,689 | 1,701 | 1,686 | 1,686 | -7 | -0.4% | 1,600 |
| 2009/12/18 | 1,700 | 1,703 | 1,687 | 1,693 | -3 | -0.2% | 6,700 |
| 2009/12/17 | 1,712 | 1,712 | 1,692 | 1,696 | -15 | -0.9% | 7,500 |
| 2009/12/16 | 1,715 | 1,728 | 1,710 | 1,711 | +15 | +0.9% | 9,400 |
| 2009/12/15 | 1,709 | 1,710 | 1,696 | 1,696 | -14 | -0.8% | 4,400 |
| 2009/12/14 | 1,710 | 1,710 | 1,679 | 1,710 | ±0 | ±0% | 6,200 |
| 2009/12/11 | 1,718 | 1,718 | 1,690 | 1,710 | ±0 | ±0% | 17,300 |
| 2009/12/10 | 1,696 | 1,715 | 1,684 | 1,710 | +14 | +0.8% | 6,500 |
| 2009/12/09 | 1,700 | 1,711 | 1,690 | 1,696 | -4 | -0.2% | 4,800 |
| 2009/12/08 | 1,704 | 1,719 | 1,697 | 1,700 | +3 | +0.2% | 13,000 |
| 2009/12/07 | 1,699 | 1,709 | 1,696 | 1,697 | +19 | +1.1% | 10,500 |
| 2009/12/04 | 1,691 | 1,699 | 1,669 | 1,678 | -13 | -0.8% | 8,400 |
| 2009/12/03 | 1,676 | 1,691 | 1,668 | 1,691 | +22 | +1.3% | 17,200 |
| 2009/12/02 | 1,680 | 1,686 | 1,641 | 1,669 | -28 | -1.6% | 17,100 |
| 2009/12/01 | 1,650 | 1,697 | 1,647 | 1,697 | +47 | +2.8% | 12,800 |
| 2009/11/30 | 1,649 | 1,659 | 1,638 | 1,650 | ±0 | ±0% | 13,700 |
| 2009/11/27 | 1,650 | 1,650 | 1,624 | 1,650 | ±0 | ±0% | 8,400 |
| 2009/11/26 | 1,650 | 1,665 | 1,643 | 1,650 | +8 | +0.5% | 9,000 |
| 2009/11/25 | 1,643 | 1,650 | 1,635 | 1,642 | +6 | +0.4% | 6,900 |
| 2009/11/24 | 1,702 | 1,702 | 1,625 | 1,636 | -78 | -4.6% | 10,400 |
| 2009/11/20 | 1,698 | 1,714 | 1,690 | 1,714 | +16 | +0.9% | 7,600 |
| 2009/11/19 | 1,670 | 1,699 | 1,663 | 1,698 | +19 | +1.1% | 7,000 |
| 2009/11/18 | 1,707 | 1,712 | 1,672 | 1,679 | -27 | -1.6% | 9,300 |
| 2009/11/17 | 1,697 | 1,710 | 1,665 | 1,706 | +35 | +2.1% | 17,800 |
| 2009/11/16 | 1,675 | 1,695 | 1,664 | 1,671 | -2 | -0.1% | 8,600 |
| 2009/11/13 | 1,677 | 1,692 | 1,665 | 1,673 | +25 | +1.5% | 7,300 |
| 2009/11/12 | 1,665 | 1,677 | 1,648 | 1,648 | -13 | -0.8% | 12,400 |
| 2009/11/11 | 1,695 | 1,695 | 1,661 | 1,661 | -27 | -1.6% | 6,400 |
| 2009/11/10 | 1,652 | 1,688 | 1,652 | 1,688 | +37 | +2.2% | 7,600 |
| 2009/11/09 | 1,688 | 1,695 | 1,645 | 1,651 | -7 | -0.4% | 4,800 |
| 2009/11/06 | 1,696 | 1,696 | 1,658 | 1,658 | -12 | -0.7% | 3,900 |
| 2009/11/05 | 1,700 | 1,700 | 1,658 | 1,670 | -24 | -1.4% | 7,400 |
| 2009/11/04 | 1,653 | 1,694 | 1,636 | 1,694 | +14 | +0.8% | 8,400 |
| 2009/11/02 | 1,719 | 1,719 | 1,673 | 1,680 | ±0 | ±0% | 11,500 |
| 2009/10/30 | 1,653 | 1,680 | 1,635 | 1,680 | +37 | +2.3% | 9,500 |
| 2009/10/29 | 1,645 | 1,655 | 1,622 | 1,643 | -1 | -0.1% | 14,500 |
| 2009/10/28 | 1,620 | 1,662 | 1,620 | 1,644 | +7 | +0.4% | 9,000 |
| 2009/10/27 | 1,651 | 1,678 | 1,615 | 1,637 | -42 | -2.5% | 15,800 |
| 2009/10/26 | 1,632 | 1,679 | 1,632 | 1,679 | +38 | +2.3% | 10,600 |
| 2009/10/23 | 1,643 | 1,652 | 1,640 | 1,641 | +2 | +0.1% | 7,900 |
| 2009/10/22 | 1,634 | 1,640 | 1,632 | 1,639 | -17 | -1% | 9,300 |
| 2009/10/21 | 1,671 | 1,671 | 1,643 | 1,656 | -44 | -2.6% | 7,400 |
| 2009/10/20 | 1,673 | 1,700 | 1,632 | 1,700 | +41 | +2.5% | 11,800 |
| 2009/10/19 | 1,656 | 1,660 | 1,646 | 1,659 | +4 | +0.2% | 5,000 |
| 2009/10/16 | 1,675 | 1,675 | 1,637 | 1,655 | -19 | -1.1% | 6,100 |
| 2009/10/15 | 1,656 | 1,674 | 1,641 | 1,674 | +19 | +1.1% | 11,400 |
3751～
3800
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
