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 |
|---|---|---|---|---|---|---|---|
| 2008/04/09 | 2,395 | 2,410 | 2,350 | 2,360 | +5 | +0.2% | 17,500 |
| 2008/04/08 | 2,415 | 2,425 | 2,355 | 2,355 | -65 | -2.7% | 24,600 |
| 2008/04/07 | 2,405 | 2,425 | 2,405 | 2,420 | +20 | +0.8% | 9,900 |
| 2008/04/04 | 2,405 | 2,420 | 2,395 | 2,400 | +20 | +0.8% | 19,300 |
| 2008/04/03 | 2,400 | 2,415 | 2,380 | 2,380 | -20 | -0.8% | 19,600 |
| 2008/04/02 | 2,400 | 2,435 | 2,345 | 2,400 | +110 | +4.8% | 26,800 |
| 2008/04/01 | 2,300 | 2,395 | 2,260 | 2,290 | +20 | +0.9% | 24,700 |
| 2008/03/31 | 2,300 | 2,300 | 2,130 | 2,270 | -45 | -1.9% | 23,400 |
| 2008/03/28 | 2,285 | 2,315 | 2,255 | 2,315 | +35 | +1.5% | 13,200 |
| 2008/03/27 | 2,345 | 2,375 | 2,270 | 2,280 | -70 | -3% | 7,000 |
| 2008/03/26 | 2,350 | 2,380 | 2,265 | 2,350 | -9.1 | -0.4% | 26,500 |
| 2008/03/25 | 2,350 | 2,377.3 | 2,227.3 | 2,359.1 | +9.1 | +0.4% | 27,280 |
| 2008/03/24 | 2,272.7 | 2,386.4 | 2,236.4 | 2,350 | +118.2 | +5.3% | 26,620 |
| 2008/03/21 | 2,181.8 | 2,240.9 | 2,181.8 | 2,231.8 | +68.2 | +3.2% | 23,760 |
| 2008/03/19 | 2,090.9 | 2,227.3 | 2,090.9 | 2,163.6 | +100 | +4.8% | 38,830 |
| 2008/03/18 | 2,031.8 | 2,077.3 | 2,022.7 | 2,063.6 | +31.8 | +1.6% | 52,800 |
| 2008/03/17 | 2,022.7 | 2,040.9 | 1,972.7 | 2,031.8 | +9.1 | +0.4% | 25,190 |
| 2008/03/14 | 2,072.7 | 2,100 | 2,022.7 | 2,022.7 | -50 | -2.4% | 69,080 |
| 2008/03/13 | 2,045.5 | 2,100 | 2,013.6 | 2,072.7 | +95.4 | +4.8% | 60,060 |
| 2008/03/12 | 1,950 | 2,018.2 | 1,950 | 1,977.3 | +40.9 | +2.1% | 49,720 |
| 2008/03/11 | 1,931.8 | 1,945.5 | 1,895.5 | 1,936.4 | ±0 | ±0% | 28,820 |
| 2008/03/10 | 1,922.7 | 1,950 | 1,922.7 | 1,936.4 | +13.7 | +0.7% | 21,010 |
| 2008/03/07 | 1,913.6 | 1,940.9 | 1,913.6 | 1,922.7 | +4.5 | +0.2% | 24,200 |
| 2008/03/06 | 1,904.5 | 1,940.9 | 1,904.5 | 1,918.2 | +18.2 | +1% | 36,300 |
| 2008/03/05 | 1,918.2 | 1,959.1 | 1,895.5 | 1,900 | -18.2 | -0.9% | 37,620 |
| 2008/03/04 | 1,922.7 | 1,945.5 | 1,913.6 | 1,918.2 | -4.5 | -0.2% | 25,850 |
| 2008/03/03 | 1,977.3 | 1,977.3 | 1,913.6 | 1,922.7 | -18.2 | -0.9% | 31,460 |
| 2008/02/29 | 1,950 | 1,972.7 | 1,936.4 | 1,940.9 | -18.2 | -0.9% | 37,510 |
| 2008/02/28 | 1,950 | 1,977.3 | 1,922.7 | 1,959.1 | +9.1 | +0.5% | 29,480 |
| 2008/02/27 | 1,963.6 | 2,000 | 1,950 | 1,950 | -9.1 | -0.5% | 32,560 |
| 2008/02/26 | 2,018.2 | 2,050 | 1,959.1 | 1,959.1 | -40.9 | -2% | 19,910 |
| 2008/02/25 | 1,968.2 | 2,009.1 | 1,968.2 | 2,000 | +31.8 | +1.6% | 23,870 |
| 2008/02/22 | 1,959.1 | 1,986.4 | 1,922.7 | 1,968.2 | +13.7 | +0.7% | 18,150 |
| 2008/02/21 | 1,950 | 1,972.7 | 1,918.2 | 1,954.5 | +40.9 | +2.1% | 25,520 |
| 2008/02/20 | 2,013.6 | 2,013.6 | 1,872.7 | 1,913.6 | -100 | -5% | 57,750 |
| 2008/02/19 | 1,936.4 | 2,018.2 | 1,936.4 | 2,013.6 | +77.2 | +4% | 49,170 |
| 2008/02/18 | 1,945.5 | 2,022.7 | 1,931.8 | 1,936.4 | +9.1 | +0.5% | 26,510 |
| 2008/02/15 | 1,909.1 | 2,036.4 | 1,909.1 | 1,927.3 | +22.8 | +1.2% | 42,790 |
| 2008/02/14 | 1,936.4 | 1,968.2 | 1,900 | 1,904.5 | +4.5 | +0.2% | 63,580 |
| 2008/02/13 | 1,900 | 1,940.9 | 1,881.8 | 1,900 | +22.7 | +1.2% | 23,760 |
| 2008/02/12 | 1,859.1 | 1,909.1 | 1,859.1 | 1,877.3 | +18.2 | +1% | 24,750 |
| 2008/02/08 | 1,922.7 | 1,922.7 | 1,850 | 1,859.1 | -63.6 | -3.3% | 31,680 |
| 2008/02/07 | 1,936.4 | 1,945.5 | 1,845.5 | 1,922.7 | -13.7 | -0.7% | 68,200 |
| 2008/02/06 | 1,990.9 | 1,990.9 | 1,927.3 | 1,936.4 | -63.6 | -3.2% | 40,260 |
| 2008/02/05 | 2,000 | 2,022.7 | 1,990.9 | 2,000 | ±0 | ±0% | 59,840 |
| 2008/02/04 | 2,000 | 2,022.7 | 1,972.7 | 2,000 | ±0 | ±0% | 64,350 |
| 2008/02/01 | 2,100 | 2,104.5 | 1,954.5 | 2,000 | -118.2 | -5.6% | 46,750 |
| 2008/01/31 | 2,090.9 | 2,231.8 | 2,063.6 | 2,118.2 | +22.7 | +1.1% | 39,490 |
| 2008/01/30 | 2,150 | 2,163.6 | 2,050 | 2,095.5 | -45.4 | -2.1% | 20,900 |
| 2008/01/29 | 2,090.9 | 2,150 | 2,077.3 | 2,140.9 | +104.5 | +5.1% | 20,240 |
4251～
4300
件表示中 / 6294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 | 255,300円 | +8.2% | +5.1% | 2.47% | 20.91倍 | 2.75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 |
| 加藤産業 | 579,000円 | +3.3% | -2.1% | 2.42% | 15.15倍 | 1.12倍 |
|
食品卸で４位。独立色強い。関西に強い地盤持ち全国展開。食品で自社ブランド。海外事業強化 |
| 三谷商 | 217,000円 | -5.6% | -6.6% | 3.04% | 9.81倍 | 1.09倍 |
|
生コン販売量首位。石油やＩＴ関連も全国的。風力発電に傾倒、福井で自動車販売やＣＡＴＶ |
| 稲畑産 | 343,500円 | +3.8% | -2.4% | 3.73% | 9.40倍 | 0.88倍 |
|
化学専門商社。住友化学系だが稲畑オーナー色も。情報電子、合成樹脂が柱。アジア広域展開 |
| 第一興商 | 176,500円 | +6.3% | +2.2% | 3.80% | 11.85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 |
市場注目の銘柄
チャート関連のコラム
