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 |
|---|---|---|---|---|---|---|---|
| 2006/11/02 | 2,600 | 2,636.4 | 2,563.6 | 2,631.8 | +9.1 | +0.3% | 21,010 |
| 2006/11/01 | 2,600 | 2,622.7 | 2,586.4 | 2,622.7 | -13.7 | -0.5% | 18,700 |
| 2006/10/31 | 2,590.9 | 2,645.5 | 2,577.3 | 2,636.4 | +63.7 | +2.5% | 22,000 |
| 2006/10/30 | 2,609.1 | 2,618.2 | 2,563.6 | 2,572.7 | -31.8 | -1.2% | 21,340 |
| 2006/10/27 | 2,613.6 | 2,618.2 | 2,600 | 2,604.5 | -9.1 | -0.3% | 20,790 |
| 2006/10/26 | 2,590.9 | 2,622.7 | 2,568.2 | 2,613.6 | +59.1 | +2.3% | 16,830 |
| 2006/10/25 | 2,654.5 | 2,663.6 | 2,509.1 | 2,554.5 | -95.5 | -3.6% | 29,920 |
| 2006/10/24 | 2,668.2 | 2,690.9 | 2,650 | 2,650 | -27.3 | -1% | 13,970 |
| 2006/10/23 | 2,695.5 | 2,695.5 | 2,636.4 | 2,677.3 | -22.7 | -0.8% | 14,630 |
| 2006/10/20 | 2,690.9 | 2,704.5 | 2,627.3 | 2,700 | -9.1 | -0.3% | 33,110 |
| 2006/10/19 | 2,718.2 | 2,718.2 | 2,686.4 | 2,709.1 | -13.6 | -0.5% | 18,260 |
| 2006/10/18 | 2,704.5 | 2,736.4 | 2,690.9 | 2,722.7 | +18.2 | +0.7% | 12,320 |
| 2006/10/17 | 2,736.4 | 2,736.4 | 2,690.9 | 2,704.5 | -22.8 | -0.8% | 4,730 |
| 2006/10/16 | 2,736.4 | 2,736.4 | 2,681.8 | 2,727.3 | +13.7 | +0.5% | 4,950 |
| 2006/10/13 | 2,736.4 | 2,736.4 | 2,704.5 | 2,713.6 | -4.6 | -0.2% | 11,550 |
| 2006/10/12 | 2,722.7 | 2,727.3 | 2,681.8 | 2,718.2 | +13.7 | +0.5% | 9,130 |
| 2006/10/11 | 2,736.4 | 2,736.4 | 2,668.2 | 2,704.5 | -18.2 | -0.7% | 20,570 |
| 2006/10/10 | 2,709.1 | 2,736.4 | 2,704.5 | 2,722.7 | +9.1 | +0.3% | 8,360 |
| 2006/10/06 | 2,722.7 | 2,727.3 | 2,709.1 | 2,713.6 | -22.8 | -0.8% | 5,060 |
| 2006/10/05 | 2,727.3 | 2,736.4 | 2,695.5 | 2,736.4 | +36.4 | +1.3% | 13,640 |
| 2006/10/04 | 2,727.3 | 2,727.3 | 2,690.9 | 2,700 | -36.4 | -1.3% | 5,940 |
| 2006/10/03 | 2,745.5 | 2,745.5 | 2,677.3 | 2,736.4 | ±0 | ±0% | 12,100 |
| 2006/10/02 | 2,745.5 | 2,745.5 | 2,695.5 | 2,736.4 | -9.1 | -0.3% | 7,370 |
| 2006/09/29 | 2,745.5 | 2,745.5 | 2,645.5 | 2,745.5 | +9.1 | +0.3% | 9,240 |
| 2006/09/28 | 2,727.3 | 2,736.4 | 2,704.5 | 2,736.4 | ±0 | ±0% | 10,670 |
| 2006/09/27 | 2,727.3 | 2,754.5 | 2,663.6 | 2,736.4 | +40.9 | +1.5% | 14,740 |
| 2006/09/26 | 2,600 | 2,695.5 | 2,581.8 | 2,695.5 | -77.2 | -2.8% | 19,360 |
| 2006/09/25 | 2,722.7 | 2,772.7 | 2,718.2 | 2,772.7 | +86.3 | +3.2% | 17,380 |
| 2006/09/22 | 2,686.4 | 2,695.5 | 2,663.6 | 2,686.4 | +4.6 | +0.2% | 9,350 |
| 2006/09/21 | 2,686.4 | 2,700 | 2,668.2 | 2,681.8 | -9.1 | -0.3% | 8,910 |
| 2006/09/20 | 2,700 | 2,700 | 2,681.8 | 2,690.9 | +9.1 | +0.3% | 9,020 |
| 2006/09/19 | 2,677.3 | 2,700 | 2,654.5 | 2,681.8 | +31.8 | +1.2% | 10,670 |
| 2006/09/15 | 2,636.4 | 2,681.8 | 2,636.4 | 2,650 | +13.6 | +0.5% | 10,010 |
| 2006/09/14 | 2,636.4 | 2,650 | 2,627.3 | 2,636.4 | ±0 | ±0% | 25,960 |
| 2006/09/13 | 2,636.4 | 2,636.4 | 2,618.2 | 2,636.4 | ±0 | ±0% | 11,880 |
| 2006/09/12 | 2,636.4 | 2,650 | 2,600 | 2,636.4 | +18.2 | +0.7% | 23,650 |
| 2006/09/11 | 2,645.5 | 2,645.5 | 2,613.6 | 2,618.2 | ±0 | ±0% | 20,130 |
| 2006/09/08 | 2,631.8 | 2,659.1 | 2,613.6 | 2,618.2 | +22.7 | +0.9% | 46,640 |
| 2006/09/07 | 2,627.3 | 2,631.8 | 2,595.5 | 2,595.5 | -40.9 | -1.6% | 21,340 |
| 2006/09/06 | 2,636.4 | 2,640.9 | 2,622.7 | 2,636.4 | +9.1 | +0.3% | 16,500 |
| 2006/09/05 | 2,636.4 | 2,645.5 | 2,622.7 | 2,627.3 | -9.1 | -0.3% | 22,770 |
| 2006/09/04 | 2,636.4 | 2,650 | 2,622.7 | 2,636.4 | +4.6 | +0.2% | 38,500 |
| 2006/09/01 | 2,636.4 | 2,645.5 | 2,622.7 | 2,631.8 | -13.7 | -0.5% | 33,660 |
| 2006/08/31 | 2,645.5 | 2,659.1 | 2,627.3 | 2,645.5 | -4.5 | -0.2% | 13,310 |
| 2006/08/30 | 2,636.4 | 2,650 | 2,622.7 | 2,650 | +13.6 | +0.5% | 14,630 |
| 2006/08/29 | 2,631.8 | 2,645.5 | 2,609.1 | 2,636.4 | +36.4 | +1.4% | 19,360 |
| 2006/08/28 | 2,636.4 | 2,636.4 | 2,581.8 | 2,600 | ±0 | ±0% | 10,120 |
| 2006/08/25 | 2,618.2 | 2,636.4 | 2,590.9 | 2,600 | +22.7 | +0.9% | 7,920 |
| 2006/08/24 | 2,636.4 | 2,636.4 | 2,563.6 | 2,577.3 | -31.8 | -1.2% | 14,300 |
| 2006/08/23 | 2,636.4 | 2,636.4 | 2,604.5 | 2,609.1 | -27.3 | -1% | 8,360 |
4601～
4650
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
