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 |
|---|---|---|---|---|---|---|---|
| 2005/07/06 | 2,063.6 | 2,090.9 | 2,054.5 | 2,068.2 | +9.1 | +0.4% | 32,120 |
| 2005/07/05 | 2,072.7 | 2,086.4 | 2,059.1 | 2,059.1 | -13.6 | -0.7% | 5,500 |
| 2005/07/04 | 2,063.6 | 2,086.4 | 2,063.6 | 2,072.7 | +13.6 | +0.7% | 9,900 |
| 2005/07/01 | 2,077.3 | 2,100 | 2,054.5 | 2,059.1 | -18.2 | -0.9% | 27,720 |
| 2005/06/30 | 2,095.5 | 2,113.6 | 2,077.3 | 2,077.3 | -18.2 | -0.9% | 49,940 |
| 2005/06/29 | 2,090.9 | 2,127.3 | 2,090.9 | 2,095.5 | +4.6 | +0.2% | 30,580 |
| 2005/06/28 | 2,131.8 | 2,136.4 | 2,090.9 | 2,090.9 | -4.6 | -0.2% | 38,830 |
| 2005/06/27 | 2,090.9 | 2,113.6 | 2,086.4 | 2,095.5 | +9.1 | +0.4% | 38,170 |
| 2005/06/24 | 2,059.1 | 2,086.4 | 2,059.1 | 2,086.4 | +31.9 | +1.6% | 16,610 |
| 2005/06/23 | 2,059.1 | 2,086.4 | 2,045.5 | 2,054.5 | -4.6 | -0.2% | 9,790 |
| 2005/06/22 | 2,045.5 | 2,086.4 | 2,045.5 | 2,059.1 | +18.2 | +0.9% | 28,160 |
| 2005/06/21 | 2,054.5 | 2,072.7 | 2,040.9 | 2,040.9 | ±0 | ±0% | 17,160 |
| 2005/06/20 | 2,077.3 | 2,081.8 | 2,027.3 | 2,040.9 | -36.4 | -1.8% | 41,030 |
| 2005/06/17 | 2,045.5 | 2,131.8 | 2,036.4 | 2,077.3 | +68.2 | +3.4% | 58,740 |
| 2005/06/16 | 2,100 | 2,100 | 2,009.1 | 2,009.1 | +54.6 | +2.8% | 61,050 |
| 2005/06/15 | 1,940.9 | 1,968.2 | 1,931.8 | 1,954.5 | +31.8 | +1.7% | 33,550 |
| 2005/06/14 | 1,922.7 | 1,936.4 | 1,922.7 | 1,922.7 | +9.1 | +0.5% | 60,280 |
| 2005/06/13 | 1,913.6 | 1,931.8 | 1,913.6 | 1,913.6 | +18.1 | +1% | 16,830 |
| 2005/06/10 | 1,886.4 | 1,922.7 | 1,886.4 | 1,895.5 | +9.1 | +0.5% | 50,930 |
| 2005/06/09 | 1,918.2 | 1,918.2 | 1,863.6 | 1,886.4 | -13.6 | -0.7% | 20,900 |
| 2005/06/08 | 1,890.9 | 1,900 | 1,877.3 | 1,900 | -4.5 | -0.2% | 12,210 |
| 2005/06/07 | 1,877.3 | 1,909.1 | 1,877.3 | 1,904.5 | +18.1 | +1% | 16,940 |
| 2005/06/06 | 1,845.5 | 1,895.5 | 1,845.5 | 1,886.4 | +13.7 | +0.7% | 35,420 |
| 2005/06/03 | 1,868.2 | 1,909.1 | 1,863.6 | 1,872.7 | +9.1 | +0.5% | 38,060 |
| 2005/06/02 | 1,872.7 | 1,890.9 | 1,863.6 | 1,863.6 | -31.9 | -1.7% | 24,420 |
| 2005/06/01 | 1,900 | 1,904.5 | 1,872.7 | 1,895.5 | -4.5 | -0.2% | 28,050 |
| 2005/05/31 | 1,900 | 1,904.5 | 1,868.2 | 1,900 | +13.6 | +0.7% | 23,760 |
| 2005/05/30 | 1,868.2 | 1,900 | 1,863.6 | 1,886.4 | +22.8 | +1.2% | 20,680 |
| 2005/05/27 | 1,877.3 | 1,881.8 | 1,836.4 | 1,863.6 | +18.1 | +1% | 14,190 |
| 2005/05/26 | 1,840.9 | 1,863.6 | 1,840.9 | 1,845.5 | +9.1 | +0.5% | 22,110 |
| 2005/05/25 | 1,886.4 | 1,900 | 1,831.8 | 1,836.4 | -45.4 | -2.4% | 42,130 |
| 2005/05/24 | 1,868.2 | 1,900 | 1,854.5 | 1,881.8 | +18.2 | +1% | 22,330 |
| 2005/05/23 | 1,840.9 | 1,913.6 | 1,831.8 | 1,863.6 | +13.6 | +0.7% | 42,570 |
| 2005/05/20 | 1,845.5 | 1,881.8 | 1,845.5 | 1,850 | +9.1 | +0.5% | 29,480 |
| 2005/05/19 | 1,818.2 | 1,863.6 | 1,818.2 | 1,840.9 | +4.5 | +0.2% | 48,730 |
| 2005/05/18 | 1,818.2 | 1,900 | 1,809.1 | 1,836.4 | +90.9 | +5.2% | 105,270 |
| 2005/05/17 | 1,940.9 | 1,940.9 | 1,709.1 | 1,745.5 | -240.9 | -12.1% | 89,430 |
| 2005/05/16 | 2,000 | 2,004.5 | 1,986.4 | 1,986.4 | -22.7 | -1.1% | 124,630 |
| 2005/05/13 | 2,027.3 | 2,027.3 | 2,000 | 2,009.1 | -18.2 | -0.9% | 43,450 |
| 2005/05/12 | 1,995.5 | 2,027.3 | 1,995.5 | 2,027.3 | +36.4 | +1.8% | 32,560 |
| 2005/05/11 | 2,000 | 2,000 | 1,968.2 | 1,990.9 | -40.9 | -2% | 14,080 |
| 2005/05/10 | 2,054.5 | 2,054.5 | 2,009.1 | 2,031.8 | -27.3 | -1.3% | 17,270 |
| 2005/05/09 | 2,054.5 | 2,072.7 | 2,045.5 | 2,059.1 | +18.2 | +0.9% | 12,100 |
| 2005/05/06 | 2,022.7 | 2,090.9 | 2,022.7 | 2,040.9 | +18.2 | +0.9% | 11,330 |
| 2005/05/02 | 2,063.6 | 2,063.6 | 2,013.6 | 2,022.7 | -36.4 | -1.8% | 8,690 |
| 2005/04/28 | 2,081.8 | 2,090.9 | 2,045.5 | 2,059.1 | -31.8 | -1.5% | 17,270 |
| 2005/04/27 | 2,072.7 | 2,095.5 | 2,054.5 | 2,090.9 | ±0 | ±0% | 36,080 |
| 2005/04/26 | 2,095.5 | 2,131.8 | 2,081.8 | 2,090.9 | +13.6 | +0.7% | 19,250 |
| 2005/04/25 | 2,081.8 | 2,118.2 | 2,077.3 | 2,077.3 | +4.6 | +0.2% | 18,700 |
| 2005/04/22 | 2,050 | 2,127.3 | 2,045.5 | 2,072.7 | +59.1 | +2.9% | 10,670 |
4851～
4900
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 | 226,100円 | +6.0% | +7.2% | 2.74% | 20.10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 | 166,900円 | +4.1% | -3.4% | 3.42% | 10.77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 |
| エネクス | 154,200円 | -4.4% | +5.3% | 3.76% | 11.22倍 | 1.04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 | 500,000円 | +3.3% | -2.1% | 2.80% | 13.17倍 | 1.00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 | 188,500円 | -1.5% | +4.6% | 3.34% | 8.57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
