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 |
|---|---|---|---|---|---|---|---|
| 2006/03/29 | 2,681.8 | 2,718.2 | 2,677.3 | 2,677.3 | -50 | -1.8% | 8,470 |
| 2006/03/28 | 2,763.6 | 2,763.6 | 2,722.7 | 2,727.3 | -36.3 | -1.3% | 10,450 |
| 2006/03/27 | 2,763.6 | 2,763.6 | 2,695.5 | 2,763.6 | +27.2 | +1% | 13,310 |
| 2006/03/24 | 2,754.5 | 2,754.5 | 2,681.8 | 2,736.4 | +9.1 | +0.3% | 4,730 |
| 2006/03/23 | 2,745.5 | 2,754.5 | 2,727.3 | 2,727.3 | -18.2 | -0.7% | 9,130 |
| 2006/03/22 | 2,736.4 | 2,763.6 | 2,727.3 | 2,745.5 | +9.1 | +0.3% | 9,680 |
| 2006/03/20 | 2,677.3 | 2,736.4 | 2,677.3 | 2,736.4 | +59.1 | +2.2% | 12,650 |
| 2006/03/17 | 2,700 | 2,718.2 | 2,650 | 2,677.3 | -22.7 | -0.8% | 10,890 |
| 2006/03/16 | 2,727.3 | 2,727.3 | 2,650 | 2,700 | -36.4 | -1.3% | 14,410 |
| 2006/03/15 | 2,754.5 | 2,754.5 | 2,700 | 2,736.4 | -18.1 | -0.7% | 8,580 |
| 2006/03/14 | 2,700 | 2,809.1 | 2,690.9 | 2,754.5 | +27.2 | +1% | 17,820 |
| 2006/03/13 | 2,704.5 | 2,781.8 | 2,704.5 | 2,727.3 | ±0 | ±0% | 18,370 |
| 2006/03/10 | 2,727.3 | 2,772.7 | 2,668.2 | 2,727.3 | +18.2 | +0.7% | 60,390 |
| 2006/03/09 | 2,600 | 2,709.1 | 2,595.5 | 2,709.1 | +109.1 | +4.2% | 37,840 |
| 2006/03/08 | 2,600 | 2,668.2 | 2,600 | 2,600 | -54.5 | -2.1% | 15,620 |
| 2006/03/07 | 2,672.7 | 2,672.7 | 2,600 | 2,654.5 | +54.5 | +2.1% | 20,680 |
| 2006/03/06 | 2,650 | 2,677.3 | 2,600 | 2,600 | -13.6 | -0.5% | 29,260 |
| 2006/03/03 | 2,590.9 | 2,650 | 2,586.4 | 2,613.6 | -36.4 | -1.4% | 16,830 |
| 2006/03/02 | 2,604.5 | 2,677.3 | 2,577.3 | 2,650 | -27.3 | -1% | 25,960 |
| 2006/03/01 | 2,527.3 | 2,727.3 | 2,522.7 | 2,677.3 | +118.2 | +4.6% | 18,040 |
| 2006/02/28 | 2,554.5 | 2,600 | 2,518.2 | 2,559.1 | -95.4 | -3.6% | 37,840 |
| 2006/02/27 | 2,604.5 | 2,654.5 | 2,550 | 2,654.5 | +50 | +1.9% | 26,510 |
| 2006/02/24 | 2,568.2 | 2,645.5 | 2,536.4 | 2,604.5 | +86.3 | +3.4% | 16,720 |
| 2006/02/23 | 2,509.1 | 2,545.5 | 2,504.5 | 2,518.2 | ±0 | ±0% | 15,730 |
| 2006/02/22 | 2,468.2 | 2,572.7 | 2,468.2 | 2,518.2 | +63.7 | +2.6% | 15,510 |
| 2006/02/21 | 2,440.9 | 2,513.6 | 2,418.2 | 2,454.5 | -59.1 | -2.4% | 27,940 |
| 2006/02/20 | 2,545.5 | 2,563.6 | 2,436.4 | 2,513.6 | -63.7 | -2.5% | 44,330 |
| 2006/02/17 | 2,718.2 | 2,718.2 | 2,522.7 | 2,577.3 | -109.1 | -4.1% | 49,720 |
| 2006/02/16 | 2,663.6 | 2,709.1 | 2,640.9 | 2,686.4 | -13.6 | -0.5% | 30,140 |
| 2006/02/15 | 2,681.8 | 2,700 | 2,636.4 | 2,700 | +22.7 | +0.8% | 39,820 |
| 2006/02/14 | 2,681.8 | 2,709.1 | 2,590.9 | 2,677.3 | -22.7 | -0.8% | 43,560 |
| 2006/02/13 | 2,727.3 | 2,727.3 | 2,663.6 | 2,700 | -4.5 | -0.2% | 35,200 |
| 2006/02/10 | 2,686.4 | 2,722.7 | 2,681.8 | 2,704.5 | +4.5 | +0.2% | 19,140 |
| 2006/02/09 | 2,686.4 | 2,722.7 | 2,686.4 | 2,700 | -18.2 | -0.7% | 25,410 |
| 2006/02/08 | 2,722.7 | 2,727.3 | 2,695.5 | 2,718.2 | -9.1 | -0.3% | 24,640 |
| 2006/02/07 | 2,736.4 | 2,763.6 | 2,713.6 | 2,727.3 | -27.2 | -1% | 11,990 |
| 2006/02/06 | 2,722.7 | 2,763.6 | 2,709.1 | 2,754.5 | +31.8 | +1.2% | 34,320 |
| 2006/02/03 | 2,727.3 | 2,736.4 | 2,704.5 | 2,722.7 | +4.5 | +0.2% | 15,180 |
| 2006/02/02 | 2,772.7 | 2,772.7 | 2,709.1 | 2,718.2 | +27.3 | +1% | 16,390 |
| 2006/02/01 | 2,681.8 | 2,713.6 | 2,636.4 | 2,690.9 | -36.4 | -1.3% | 37,620 |
| 2006/01/31 | 2,754.5 | 2,781.8 | 2,718.2 | 2,727.3 | -63.6 | -2.3% | 25,630 |
| 2006/01/30 | 2,772.7 | 2,809.1 | 2,754.5 | 2,790.9 | +27.3 | +1% | 15,400 |
| 2006/01/27 | 2,754.5 | 2,790.9 | 2,727.3 | 2,763.6 | ±0 | ±0% | 20,570 |
| 2006/01/26 | 2,745.5 | 2,790.9 | 2,745.5 | 2,763.6 | +9.1 | +0.3% | 23,980 |
| 2006/01/25 | 2,736.4 | 2,800 | 2,727.3 | 2,754.5 | +27.2 | +1% | 21,890 |
| 2006/01/24 | 2,681.8 | 2,727.3 | 2,645.5 | 2,727.3 | +13.7 | +0.5% | 30,690 |
| 2006/01/23 | 2,681.8 | 2,754.5 | 2,681.8 | 2,713.6 | -9.1 | -0.3% | 23,540 |
| 2006/01/20 | 2,709.1 | 2,736.4 | 2,681.8 | 2,722.7 | +63.6 | +2.4% | 24,750 |
| 2006/01/19 | 2,681.8 | 2,700 | 2,631.8 | 2,659.1 | ±0 | ±0% | 37,180 |
| 2006/01/18 | 2,727.3 | 2,727.3 | 2,536.4 | 2,659.1 | -86.4 | -3.1% | 44,770 |
4751～
4800
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
