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 |
|---|---|---|---|---|---|---|---|
| 2009/05/20 | 1,600 | 1,600 | 1,591 | 1,600 | +15 | +0.9% | 8,800 |
| 2009/05/19 | 1,601 | 1,601 | 1,574 | 1,585 | +25 | +1.6% | 5,500 |
| 2009/05/18 | 1,582 | 1,586 | 1,550 | 1,560 | -32 | -2% | 15,800 |
| 2009/05/15 | 1,607 | 1,607 | 1,579 | 1,592 | +12 | +0.8% | 10,400 |
| 2009/05/14 | 1,600 | 1,620 | 1,580 | 1,580 | -70 | -4.2% | 11,100 |
| 2009/05/13 | 1,650 | 1,663 | 1,636 | 1,650 | +17 | +1% | 6,100 |
| 2009/05/12 | 1,645 | 1,675 | 1,632 | 1,633 | -21 | -1.3% | 4,500 |
| 2009/05/11 | 1,680 | 1,685 | 1,649 | 1,654 | -3 | -0.2% | 6,900 |
| 2009/05/08 | 1,660 | 1,669 | 1,650 | 1,657 | +22 | +1.3% | 4,700 |
| 2009/05/07 | 1,665 | 1,680 | 1,616 | 1,635 | +10 | +0.6% | 12,000 |
| 2009/05/01 | 1,641 | 1,660 | 1,624 | 1,625 | +5 | +0.3% | 5,700 |
| 2009/04/30 | 1,660 | 1,679 | 1,620 | 1,620 | +13 | +0.8% | 11,100 |
| 2009/04/28 | 1,675 | 1,680 | 1,607 | 1,607 | -28 | -1.7% | 6,900 |
| 2009/04/27 | 1,626 | 1,655 | 1,626 | 1,635 | +34 | +2.1% | 6,200 |
| 2009/04/24 | 1,631 | 1,635 | 1,600 | 1,601 | -30 | -1.8% | 7,900 |
| 2009/04/23 | 1,625 | 1,641 | 1,590 | 1,631 | +35 | +2.2% | 9,900 |
| 2009/04/22 | 1,600 | 1,600 | 1,565 | 1,596 | +10 | +0.6% | 11,200 |
| 2009/04/21 | 1,600 | 1,619 | 1,580 | 1,586 | -43 | -2.6% | 11,200 |
| 2009/04/20 | 1,632 | 1,632 | 1,620 | 1,629 | +8 | +0.5% | 3,000 |
| 2009/04/17 | 1,633 | 1,639 | 1,621 | 1,621 | -13 | -0.8% | 5,100 |
| 2009/04/16 | 1,647 | 1,647 | 1,620 | 1,634 | +14 | +0.9% | 5,700 |
| 2009/04/15 | 1,650 | 1,650 | 1,617 | 1,620 | ±0 | ±0% | 9,800 |
| 2009/04/14 | 1,644 | 1,650 | 1,620 | 1,620 | -23 | -1.4% | 7,500 |
| 2009/04/13 | 1,640 | 1,664 | 1,634 | 1,643 | -7 | -0.4% | 3,800 |
| 2009/04/10 | 1,689 | 1,689 | 1,646 | 1,650 | -20 | -1.2% | 6,000 |
| 2009/04/09 | 1,655 | 1,670 | 1,640 | 1,670 | -22 | -1.3% | 12,200 |
| 2009/04/08 | 1,681 | 1,709 | 1,670 | 1,692 | +12 | +0.7% | 2,200 |
| 2009/04/07 | 1,702 | 1,730 | 1,680 | 1,680 | -21 | -1.2% | 7,500 |
| 2009/04/06 | 1,750 | 1,750 | 1,680 | 1,701 | -29 | -1.7% | 6,100 |
| 2009/04/03 | 1,725 | 1,737 | 1,651 | 1,730 | -15 | -0.9% | 7,400 |
| 2009/04/02 | 1,715 | 1,745 | 1,679 | 1,745 | +40 | +2.3% | 8,600 |
| 2009/04/01 | 1,674 | 1,736 | 1,647 | 1,705 | +99 | +6.2% | 12,500 |
| 2009/03/31 | 1,645 | 1,645 | 1,601 | 1,606 | -69 | -4.1% | 14,600 |
| 2009/03/30 | 1,700 | 1,730 | 1,660 | 1,675 | -8 | -0.5% | 14,000 |
| 2009/03/27 | 1,760 | 1,760 | 1,683 | 1,683 | -57 | -3.3% | 17,800 |
| 2009/03/26 | 1,724 | 1,747 | 1,708 | 1,740 | -28 | -1.6% | 13,500 |
| 2009/03/25 | 1,740 | 1,770 | 1,711 | 1,768 | +88 | +5.2% | 15,700 |
| 2009/03/24 | 1,704 | 1,709 | 1,672 | 1,680 | -35 | -2% | 21,800 |
| 2009/03/23 | 1,700 | 1,731 | 1,700 | 1,715 | -5 | -0.3% | 17,800 |
| 2009/03/19 | 1,769 | 1,779 | 1,708 | 1,720 | -19 | -1.1% | 10,400 |
| 2009/03/18 | 1,716 | 1,770 | 1,710 | 1,739 | -6 | -0.3% | 12,500 |
| 2009/03/17 | 1,770 | 1,781 | 1,740 | 1,745 | -25 | -1.4% | 26,600 |
| 2009/03/16 | 1,744 | 1,772 | 1,724 | 1,770 | +114 | +6.9% | 22,900 |
| 2009/03/13 | 1,611 | 1,682 | 1,611 | 1,656 | -15 | -0.9% | 30,600 |
| 2009/03/12 | 1,656 | 1,677 | 1,610 | 1,671 | -15 | -0.9% | 12,900 |
| 2009/03/11 | 1,713 | 1,725 | 1,681 | 1,686 | +3 | +0.2% | 15,800 |
| 2009/03/10 | 1,616 | 1,684 | 1,599 | 1,683 | +37 | +2.2% | 5,500 |
| 2009/03/09 | 1,649 | 1,680 | 1,646 | 1,646 | +45 | +2.8% | 9,300 |
| 2009/03/06 | 1,640 | 1,640 | 1,572 | 1,601 | -9 | -0.6% | 24,000 |
| 2009/03/05 | 1,629 | 1,648 | 1,605 | 1,610 | +7 | +0.4% | 15,800 |
3901～
3950
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 | 226,700円 | +6.0% | +7.2% | 2.73% | 20.15倍 | 2.48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 | 244,900円 | +11.6% | +7.4% | 4.29% | 7.59倍 | 1.22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 | 468,500円 | +15.1% | +24.3% | 4.48% | 4.40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 | 167,100円 | +4.1% | -3.4% | 3.41% | 10.78倍 | 1.57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 | 155,500円 | -4.4% | +5.3% | 3.73% | 11.32倍 | 1.05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
