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 |
|---|---|---|---|---|---|---|---|
| 2007/04/27 | 2,881.8 | 3,090.9 | 2,881.8 | 3,018.2 | +90.9 | +3.1% | 23,100 |
| 2007/04/26 | 2,954.5 | 2,954.5 | 2,890.9 | 2,927.3 | +100 | +3.5% | 8,360 |
| 2007/04/25 | 2,900 | 2,936.4 | 2,818.2 | 2,827.3 | -63.6 | -2.2% | 12,320 |
| 2007/04/24 | 2,900 | 2,909.1 | 2,872.7 | 2,890.9 | ±0 | ±0% | 14,190 |
| 2007/04/23 | 2,936.4 | 2,936.4 | 2,890.9 | 2,890.9 | -18.2 | -0.6% | 6,820 |
| 2007/04/20 | 2,909.1 | 2,927.3 | 2,900 | 2,909.1 | +18.2 | +0.6% | 4,400 |
| 2007/04/19 | 2,954.5 | 2,954.5 | 2,890.9 | 2,890.9 | -63.6 | -2.2% | 10,340 |
| 2007/04/18 | 2,972.7 | 2,972.7 | 2,936.4 | 2,954.5 | +45.4 | +1.6% | 9,900 |
| 2007/04/17 | 2,909.1 | 2,936.4 | 2,890.9 | 2,909.1 | -27.3 | -0.9% | 19,800 |
| 2007/04/16 | 2,954.5 | 2,990.9 | 2,918.2 | 2,936.4 | +45.5 | +1.6% | 12,760 |
| 2007/04/13 | 2,936.4 | 2,936.4 | 2,863.6 | 2,890.9 | ±0 | ±0% | 15,840 |
| 2007/04/12 | 2,909.1 | 2,909.1 | 2,890.9 | 2,890.9 | ±0 | ±0% | 7,810 |
| 2007/04/11 | 2,900 | 2,900 | 2,881.8 | 2,890.9 | ±0 | ±0% | 11,330 |
| 2007/04/10 | 2,890.9 | 2,900 | 2,890.9 | 2,890.9 | -18.2 | -0.6% | 5,940 |
| 2007/04/09 | 2,900 | 2,918.2 | 2,881.8 | 2,909.1 | +18.2 | +0.6% | 10,670 |
| 2007/04/06 | 2,900 | 2,909.1 | 2,881.8 | 2,890.9 | -54.6 | -1.9% | 12,320 |
| 2007/04/05 | 2,890.9 | 2,945.5 | 2,890.9 | 2,945.5 | +18.2 | +0.6% | 6,820 |
| 2007/04/04 | 2,909.1 | 2,927.3 | 2,872.7 | 2,927.3 | -27.2 | -0.9% | 9,020 |
| 2007/04/03 | 2,890.9 | 2,954.5 | 2,863.6 | 2,954.5 | +63.6 | +2.2% | 21,340 |
| 2007/04/02 | 2,936.4 | 2,945.5 | 2,827.3 | 2,890.9 | -90.9 | -3% | 37,180 |
| 2007/03/30 | 2,981.8 | 2,981.8 | 2,954.5 | 2,981.8 | -9.1 | -0.3% | 6,930 |
| 2007/03/29 | 2,890.9 | 2,990.9 | 2,890.9 | 2,990.9 | +54.5 | +1.9% | 7,920 |
| 2007/03/28 | 2,954.5 | 3,009.1 | 2,936.4 | 2,936.4 | ±0 | ±0% | 10,120 |
| 2007/03/27 | 2,890.9 | 2,981.8 | 2,890.9 | 2,936.4 | ±0 | ±0% | 18,920 |
| 2007/03/26 | 2,909.1 | 2,936.4 | 2,900 | 2,936.4 | +18.2 | +0.6% | 6,490 |
| 2007/03/23 | 2,927.3 | 2,945.5 | 2,909.1 | 2,918.2 | ±0 | ±0% | 8,690 |
| 2007/03/22 | 2,918.2 | 2,936.4 | 2,918.2 | 2,918.2 | +18.2 | +0.6% | 2,860 |
| 2007/03/20 | 2,890.9 | 2,945.5 | 2,890.9 | 2,900 | +9.1 | +0.3% | 9,130 |
| 2007/03/19 | 2,900 | 2,927.3 | 2,890.9 | 2,890.9 | ±0 | ±0% | 7,260 |
| 2007/03/16 | 2,890.9 | 2,936.4 | 2,881.8 | 2,890.9 | ±0 | ±0% | 12,760 |
| 2007/03/15 | 2,836.4 | 2,909.1 | 2,836.4 | 2,890.9 | +109.1 | +3.9% | 14,520 |
| 2007/03/14 | 2,863.6 | 2,927.3 | 2,781.8 | 2,781.8 | -109.1 | -3.8% | 13,860 |
| 2007/03/13 | 2,909.1 | 2,936.4 | 2,890.9 | 2,890.9 | -9.1 | -0.3% | 6,930 |
| 2007/03/12 | 2,900 | 2,945.5 | 2,900 | 2,900 | +36.4 | +1.3% | 3,080 |
| 2007/03/09 | 2,963.6 | 2,972.7 | 2,845.5 | 2,863.6 | -9.1 | -0.3% | 41,800 |
| 2007/03/08 | 2,818.2 | 2,909.1 | 2,772.7 | 2,872.7 | +136.3 | +5% | 29,920 |
| 2007/03/07 | 2,736.4 | 2,800 | 2,713.6 | 2,736.4 | ±0 | ±0% | 10,670 |
| 2007/03/06 | 2,727.3 | 2,763.6 | 2,713.6 | 2,736.4 | ±0 | ±0% | 14,960 |
| 2007/03/05 | 2,818.2 | 2,845.5 | 2,736.4 | 2,736.4 | -136.3 | -4.7% | 11,880 |
| 2007/03/02 | 2,972.7 | 2,972.7 | 2,872.7 | 2,872.7 | -109.1 | -3.7% | 6,490 |
| 2007/03/01 | 2,909.1 | 3,000 | 2,863.6 | 2,981.8 | +54.5 | +1.9% | 27,720 |
| 2007/02/28 | 2,909.1 | 2,936.4 | 2,845.5 | 2,927.3 | -54.5 | -1.8% | 21,670 |
| 2007/02/27 | 3,000 | 3,018.2 | 2,972.7 | 2,981.8 | -18.2 | -0.6% | 12,430 |
| 2007/02/26 | 3,000 | 3,009.1 | 2,990.9 | 3,000 | -18.2 | -0.6% | 11,110 |
| 2007/02/23 | 3,045.5 | 3,045.5 | 3,000 | 3,018.2 | ±0 | ±0% | 36,960 |
| 2007/02/22 | 3,045.5 | 3,045.5 | 2,927.3 | 3,018.2 | -9.1 | -0.3% | 25,080 |
| 2007/02/21 | 3,027.3 | 3,045.5 | 2,990.9 | 3,027.3 | ±0 | ±0% | 56,430 |
| 2007/02/20 | 3,000 | 3,036.4 | 3,000 | 3,027.3 | -9.1 | -0.3% | 8,140 |
| 2007/02/19 | 3,009.1 | 3,054.5 | 3,000 | 3,036.4 | +36.4 | +1.2% | 11,110 |
| 2007/02/16 | 3,027.3 | 3,036.4 | 3,000 | 3,000 | -36.4 | -1.2% | 5,060 |
4301～
4350
件表示中 / 6112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 | 275,000円 | +6.0% | +7.2% | 2.07% | 24.45倍 | 3.01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 | 271,400円 | +11.6% | +7.4% | 3.87% | 8.40倍 | 1.35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 |
| シップＨＤ | 217,200円 | +1.4% | +3.1% | 2.44% | 13.67倍 | 1.46倍 |
|
医療機器、設備を一括販売。医療用診療材料も納入。調剤薬局や介護付き有料老人ホーム兼営 |
| 因幡電産 | 382,100円 | +4.8% | +5.4% | 3.40% | 13.14倍 | 1.29倍 |
|
電線・配線器具等を扱う独立系商社。電設資材で首位。空調部材など自社製品売上比率は２割超 |
| 三菱食品 | 487,000円 | +2.6% | +5.1% | 3.80% | 9.26倍 | 1.01倍 |
|
三菱商事系の食品卸大手。菱食が１１年に商事傘下の３社と統合。低温食品から菓子まで総合展開 |
市場注目の銘柄
チャート関連のコラム
