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 |
|---|---|---|---|---|---|---|---|
| 2006/07/11 | 2,836.4 | 2,900 | 2,800 | 2,845.5 | +45.5 | +1.6% | 17,490 |
| 2006/07/10 | 2,809.1 | 2,854.5 | 2,754.5 | 2,800 | +63.6 | +2.3% | 10,450 |
| 2006/07/07 | 2,763.6 | 2,772.7 | 2,736.4 | 2,736.4 | -9.1 | -0.3% | 3,850 |
| 2006/07/06 | 2,763.6 | 2,763.6 | 2,722.7 | 2,745.5 | -18.1 | -0.7% | 9,460 |
| 2006/07/05 | 2,781.8 | 2,800 | 2,763.6 | 2,763.6 | -36.4 | -1.3% | 3,080 |
| 2006/07/04 | 2,872.7 | 2,872.7 | 2,772.7 | 2,800 | -81.8 | -2.8% | 9,240 |
| 2006/07/03 | 2,900 | 2,900 | 2,809.1 | 2,881.8 | +18.2 | +0.6% | 5,060 |
| 2006/06/30 | 2,763.6 | 2,863.6 | 2,763.6 | 2,863.6 | +172.7 | +6.4% | 24,090 |
| 2006/06/29 | 2,709.1 | 2,800 | 2,690.9 | 2,690.9 | -63.6 | -2.3% | 15,070 |
| 2006/06/28 | 2,709.1 | 2,754.5 | 2,700 | 2,754.5 | ±0 | ±0% | 8,140 |
| 2006/06/27 | 2,745.5 | 2,754.5 | 2,727.3 | 2,754.5 | +36.3 | +1.3% | 3,960 |
| 2006/06/26 | 2,709.1 | 2,790.9 | 2,681.8 | 2,718.2 | -81.8 | -2.9% | 14,520 |
| 2006/06/23 | 2,818.2 | 2,818.2 | 2,781.8 | 2,800 | -18.2 | -0.6% | 3,850 |
| 2006/06/22 | 2,763.6 | 2,818.2 | 2,727.3 | 2,818.2 | +81.8 | +3% | 7,040 |
| 2006/06/21 | 2,690.9 | 2,763.6 | 2,690.9 | 2,736.4 | +81.9 | +3.1% | 10,450 |
| 2006/06/20 | 2,709.1 | 2,736.4 | 2,636.4 | 2,654.5 | -54.6 | -2% | 9,460 |
| 2006/06/19 | 2,772.7 | 2,772.7 | 2,709.1 | 2,709.1 | -45.4 | -1.6% | 4,620 |
| 2006/06/16 | 2,763.6 | 2,772.7 | 2,722.7 | 2,754.5 | -9.1 | -0.3% | 10,780 |
| 2006/06/15 | 2,681.8 | 2,781.8 | 2,681.8 | 2,763.6 | +81.8 | +3.1% | 11,880 |
| 2006/06/14 | 2,754.5 | 2,754.5 | 2,613.6 | 2,681.8 | +109.1 | +4.2% | 17,270 |
| 2006/06/13 | 2,754.5 | 2,809.1 | 2,572.7 | 2,572.7 | -172.8 | -6.3% | 15,840 |
| 2006/06/12 | 2,704.5 | 2,790.9 | 2,690.9 | 2,745.5 | +9.1 | +0.3% | 15,180 |
| 2006/06/09 | 2,727.3 | 2,772.7 | 2,640.9 | 2,736.4 | +45.5 | +1.7% | 36,850 |
| 2006/06/08 | 2,727.3 | 2,800 | 2,631.8 | 2,690.9 | -127.3 | -4.5% | 33,220 |
| 2006/06/07 | 2,845.5 | 2,890.9 | 2,781.8 | 2,818.2 | -72.7 | -2.5% | 18,150 |
| 2006/06/06 | 2,945.5 | 2,945.5 | 2,863.6 | 2,890.9 | -9.1 | -0.3% | 35,420 |
| 2006/06/05 | 2,854.5 | 2,900 | 2,781.8 | 2,900 | -9.1 | -0.3% | 56,320 |
| 2006/06/02 | 2,909.1 | 2,954.5 | 2,863.6 | 2,909.1 | +45.5 | +1.6% | 53,570 |
| 2006/06/01 | 2,909.1 | 2,909.1 | 2,845.5 | 2,863.6 | +18.1 | +0.6% | 8,140 |
| 2006/05/31 | 2,809.1 | 2,845.5 | 2,790.9 | 2,845.5 | ±0 | ±0% | 14,300 |
| 2006/05/30 | 2,872.7 | 2,881.8 | 2,836.4 | 2,845.5 | -9 | -0.3% | 9,350 |
| 2006/05/29 | 2,927.3 | 2,936.4 | 2,845.5 | 2,854.5 | -91 | -3.1% | 13,640 |
| 2006/05/26 | 2,954.5 | 2,954.5 | 2,900 | 2,945.5 | -9 | -0.3% | 15,950 |
| 2006/05/25 | 2,890.9 | 2,954.5 | 2,890.9 | 2,954.5 | +72.7 | +2.5% | 15,180 |
| 2006/05/24 | 2,963.6 | 2,963.6 | 2,881.8 | 2,881.8 | -72.7 | -2.5% | 5,390 |
| 2006/05/23 | 2,927.3 | 2,963.6 | 2,881.8 | 2,954.5 | +9 | +0.3% | 36,300 |
| 2006/05/22 | 2,936.4 | 2,954.5 | 2,909.1 | 2,945.5 | +36.4 | +1.3% | 15,510 |
| 2006/05/19 | 2,881.8 | 2,909.1 | 2,863.6 | 2,909.1 | -18.2 | -0.6% | 32,670 |
| 2006/05/18 | 2,845.5 | 2,981.8 | 2,836.4 | 2,927.3 | +63.7 | +2.2% | 15,840 |
| 2006/05/17 | 2,863.6 | 2,890.9 | 2,836.4 | 2,863.6 | -9.1 | -0.3% | 16,390 |
| 2006/05/16 | 2,909.1 | 2,909.1 | 2,872.7 | 2,872.7 | -9.1 | -0.3% | 13,420 |
| 2006/05/15 | 2,845.5 | 2,890.9 | 2,836.4 | 2,881.8 | +27.3 | +1% | 21,340 |
| 2006/05/12 | 2,872.7 | 2,872.7 | 2,836.4 | 2,854.5 | -36.4 | -1.3% | 23,100 |
| 2006/05/11 | 2,945.5 | 2,945.5 | 2,872.7 | 2,890.9 | -9.1 | -0.3% | 12,540 |
| 2006/05/10 | 2,927.3 | 2,936.4 | 2,881.8 | 2,900 | -54.5 | -1.8% | 18,590 |
| 2006/05/09 | 3,018.2 | 3,036.4 | 2,927.3 | 2,954.5 | -109.1 | -3.6% | 13,970 |
| 2006/05/08 | 3,027.3 | 3,109.1 | 3,018.2 | 3,063.6 | +45.4 | +1.5% | 25,300 |
| 2006/05/02 | 3,000 | 3,027.3 | 2,954.5 | 3,018.2 | +36.4 | +1.2% | 13,200 |
| 2006/05/01 | 2,981.8 | 3,018.2 | 2,936.4 | 2,981.8 | ±0 | ±0% | 15,180 |
| 2006/04/28 | 2,927.3 | 2,990.9 | 2,900 | 2,981.8 | +100 | +3.5% | 16,720 |
4601～
4650
件表示中 / 6215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 | 225,500円 | +6.0% | +7.2% | 2.75% | 20.05倍 | 2.47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 |
| 第一興商 | 165,600円 | +4.1% | -3.4% | 3.44% | 10.68倍 | 1.56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 | 159,500円 | -4.4% | +5.3% | 3.64% | 11.61倍 | 1.08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 |
| 加藤産業 | 503,000円 | +3.3% | -2.1% | 2.78% | 13.25倍 | 1.01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 | 188,700円 | -1.5% | +4.6% | 3.34% | 8.58倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
