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 |
|---|---|---|---|---|---|---|---|
| 2006/06/12 | 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 |
| 2006/04/27 | 2,900 | 2,990.9 | 2,881.8 | 2,881.8 | -63.7 | -2.2% | 27,390 |
| 2006/04/26 | 3,009.1 | 3,045.5 | 2,872.7 | 2,945.5 | -54.5 | -1.8% | 35,860 |
| 2006/04/25 | 3,018.2 | 3,036.4 | 2,963.6 | 3,000 | -63.6 | -2.1% | 51,480 |
| 2006/04/24 | 3,109.1 | 3,245.5 | 2,936.4 | 3,063.6 | +272.7 | +9.8% | 143,990 |
| 2006/04/21 | 2,745.5 | 2,809.1 | 2,745.5 | 2,790.9 | ±0 | ±0% | 14,960 |
| 2006/04/20 | 2,745.5 | 2,881.8 | 2,745.5 | 2,790.9 | +54.5 | +2% | 22,550 |
| 2006/04/19 | 2,772.7 | 2,809.1 | 2,722.7 | 2,736.4 | +9.1 | +0.3% | 25,960 |
| 2006/04/18 | 2,745.5 | 2,745.5 | 2,709.1 | 2,727.3 | -18.2 | -0.7% | 7,260 |
| 2006/04/17 | 2,754.5 | 2,763.6 | 2,727.3 | 2,745.5 | -9 | -0.3% | 14,410 |
| 2006/04/14 | 2,809.1 | 2,809.1 | 2,745.5 | 2,754.5 | -9.1 | -0.3% | 7,150 |
| 2006/04/13 | 2,754.5 | 2,772.7 | 2,745.5 | 2,763.6 | +18.1 | +0.7% | 8,580 |
| 2006/04/12 | 2,772.7 | 2,781.8 | 2,736.4 | 2,745.5 | -54.5 | -1.9% | 7,590 |
| 2006/04/11 | 2,800 | 2,809.1 | 2,781.8 | 2,800 | ±0 | ±0% | 11,000 |
| 2006/04/10 | 2,800 | 2,818.2 | 2,781.8 | 2,800 | +9.1 | +0.3% | 39,710 |
| 2006/04/07 | 2,800 | 2,800 | 2,772.7 | 2,790.9 | -9.1 | -0.3% | 11,110 |
| 2006/04/06 | 2,690.9 | 2,818.2 | 2,690.9 | 2,800 | +77.3 | +2.8% | 70,840 |
| 2006/04/05 | 2,736.4 | 2,809.1 | 2,690.9 | 2,722.7 | -22.8 | -0.8% | 24,200 |
| 2006/04/04 | 2,736.4 | 2,772.7 | 2,718.2 | 2,745.5 | +9.1 | +0.3% | 20,680 |
| 2006/04/03 | 2,686.4 | 2,763.6 | 2,686.4 | 2,736.4 | +18.2 | +0.7% | 9,240 |
| 2006/03/31 | 2,772.7 | 2,772.7 | 2,718.2 | 2,718.2 | -9.1 | -0.3% | 7,480 |
| 2006/03/30 | 2,713.6 | 2,754.5 | 2,690.9 | 2,727.3 | +50 | +1.9% | 16,390 |
4701～
4750
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
