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 |
|---|---|---|---|---|---|---|---|
| 2009/03/04 | 1,588 | 1,618 | 1,582 | 1,603 | -15 | -0.9% | 13,500 |
| 2009/03/03 | 1,570 | 1,620 | 1,570 | 1,618 | +32 | +2% | 11,500 |
| 2009/03/02 | 1,620 | 1,625 | 1,571 | 1,586 | -58 | -3.5% | 18,400 |
| 2009/02/27 | 1,660 | 1,660 | 1,632 | 1,644 | -16 | -1% | 22,300 |
| 2009/02/26 | 1,658 | 1,675 | 1,645 | 1,660 | +14 | +0.9% | 32,500 |
| 2009/02/25 | 1,656 | 1,674 | 1,633 | 1,646 | +20 | +1.2% | 21,800 |
| 2009/02/24 | 1,654 | 1,654 | 1,619 | 1,626 | -58 | -3.4% | 11,400 |
| 2009/02/23 | 1,655 | 1,704 | 1,622 | 1,684 | +59 | +3.6% | 10,000 |
| 2009/02/20 | 1,647 | 1,674 | 1,625 | 1,625 | -22 | -1.3% | 22,800 |
| 2009/02/19 | 1,687 | 1,687 | 1,625 | 1,647 | -10 | -0.6% | 14,300 |
| 2009/02/18 | 1,651 | 1,682 | 1,651 | 1,657 | -38 | -2.2% | 11,800 |
| 2009/02/17 | 1,702 | 1,723 | 1,651 | 1,695 | -8 | -0.5% | 36,900 |
| 2009/02/16 | 1,764 | 1,769 | 1,675 | 1,703 | +29 | +1.7% | 23,300 |
| 2009/02/13 | 1,690 | 1,693 | 1,666 | 1,674 | -2 | -0.1% | 21,600 |
| 2009/02/12 | 1,650 | 1,685 | 1,631 | 1,676 | +44 | +2.7% | 23,700 |
| 2009/02/10 | 1,650 | 1,675 | 1,632 | 1,632 | +9 | +0.6% | 20,600 |
| 2009/02/09 | 1,673 | 1,698 | 1,622 | 1,623 | -34 | -2.1% | 25,500 |
| 2009/02/06 | 1,650 | 1,694 | 1,641 | 1,657 | +34 | +2.1% | 35,100 |
| 2009/02/05 | 1,655 | 1,673 | 1,621 | 1,623 | -32 | -1.9% | 30,100 |
| 2009/02/04 | 1,701 | 1,731 | 1,632 | 1,655 | -136 | -7.6% | 38,300 |
| 2009/02/03 | 1,770 | 1,868 | 1,770 | 1,791 | -9 | -0.5% | 8,200 |
| 2009/02/02 | 1,848 | 1,848 | 1,800 | 1,800 | -150 | -7.7% | 10,200 |
| 2009/01/30 | 2,010 | 2,010 | 1,929 | 1,950 | -95 | -4.6% | 16,400 |
| 2009/01/29 | 2,050 | 2,050 | 2,015 | 2,045 | +35 | +1.7% | 39,700 |
| 2009/01/28 | 2,035 | 2,035 | 1,990 | 2,010 | +23 | +1.2% | 28,700 |
| 2009/01/27 | 1,920 | 1,994 | 1,920 | 1,987 | +71 | +3.7% | 28,000 |
| 2009/01/26 | 1,910 | 1,917 | 1,895 | 1,916 | +22 | +1.2% | 17,900 |
| 2009/01/23 | 1,890 | 1,894 | 1,876 | 1,894 | +31 | +1.7% | 21,900 |
| 2009/01/22 | 1,840 | 1,869 | 1,814 | 1,863 | +58 | +3.2% | 38,800 |
| 2009/01/21 | 1,780 | 1,817 | 1,770 | 1,805 | +10 | +0.6% | 36,800 |
| 2009/01/20 | 1,789 | 1,812 | 1,789 | 1,795 | +7 | +0.4% | 20,500 |
| 2009/01/19 | 1,745 | 1,810 | 1,733 | 1,788 | +73 | +4.3% | 36,900 |
| 2009/01/16 | 1,644 | 1,716 | 1,644 | 1,715 | +73 | +4.4% | 85,600 |
| 2009/01/15 | 1,655 | 1,681 | 1,625 | 1,642 | -13 | -0.8% | 72,200 |
| 2009/01/14 | 1,662 | 1,663 | 1,614 | 1,655 | +53 | +3.3% | 18,700 |
| 2009/01/13 | 1,621 | 1,625 | 1,585 | 1,602 | -19 | -1.2% | 39,500 |
| 2009/01/09 | 1,642 | 1,655 | 1,621 | 1,621 | -50 | -3% | 44,200 |
| 2009/01/08 | 1,650 | 1,683 | 1,622 | 1,671 | -29 | -1.7% | 59,000 |
| 2009/01/07 | 1,750 | 1,750 | 1,640 | 1,700 | -5 | -0.3% | 64,100 |
| 2009/01/06 | 1,750 | 1,750 | 1,691 | 1,705 | +15 | +0.9% | 50,100 |
| 2009/01/05 | 1,760 | 1,760 | 1,659 | 1,690 | -35 | -2% | 24,800 |
| 2008/12/30 | 1,721 | 1,759 | 1,720 | 1,725 | -26 | -1.5% | 11,500 |
| 2008/12/29 | 1,779 | 1,779 | 1,720 | 1,751 | +2 | +0.1% | 31,700 |
| 2008/12/26 | 1,790 | 1,800 | 1,731 | 1,749 | -36 | -2% | 35,300 |
| 2008/12/25 | 1,750 | 1,785 | 1,750 | 1,785 | +36 | +2.1% | 15,600 |
| 2008/12/24 | 1,781 | 1,809 | 1,743 | 1,749 | -40 | -2.2% | 24,500 |
| 2008/12/22 | 1,745 | 1,829 | 1,745 | 1,789 | +65 | +3.8% | 26,200 |
| 2008/12/19 | 1,826 | 1,826 | 1,713 | 1,724 | -110 | -6% | 32,400 |
| 2008/12/18 | 1,872 | 1,885 | 1,821 | 1,834 | -68 | -3.6% | 32,000 |
| 2008/12/17 | 1,992 | 1,998 | 1,860 | 1,902 | -90 | -4.5% | 22,400 |
3951～
4000
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 | 226,900円 | +6.0% | +7.2% | 2.73% | 20.17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 | 244,800円 | +11.6% | +7.4% | 4.29% | 7.58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 | 167,000円 | +4.1% | -3.4% | 3.41% | 10.77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 | 155,700円 | -4.4% | +5.3% | 3.73% | 11.33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
