アゼアスの株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2020/06/10 | 1,039 | 1,058 | 1,026 | 1,053 | +21 | +2% | 156,700 |
2020/06/09 | 1,028 | 1,043 | 1,016 | 1,032 | +20 | +2% | 125,700 |
2020/06/08 | 1,021 | 1,038 | 1,006 | 1,012 | -4 | -0.4% | 141,000 |
2020/06/05 | 1,038 | 1,038 | 1,000 | 1,016 | -27 | -2.6% | 200,000 |
2020/06/04 | 1,069 | 1,085 | 1,035 | 1,043 | -23 | -2.2% | 230,600 |
2020/06/03 | 1,088 | 1,097 | 1,053 | 1,066 | -15 | -1.4% | 548,300 |
2020/06/02 | 1,021 | 1,087 | 1,016 | 1,081 | +77 | +7.7% | 691,300 |
2020/06/01 | 1,024 | 1,024 | 996 | 1,004 | -8 | -0.8% | 259,800 |
2020/05/29 | 1,000 | 1,044 | 975 | 1,012 | -2 | -0.2% | 705,700 |
2020/05/28 | 1,100 | 1,112 | 1,007 | 1,014 | +52 | +5.4% | 1,346,100 |
2020/05/27 | 938 | 983 | 935 | 962 | +27 | +2.9% | 191,700 |
2020/05/26 | 945 | 955 | 928 | 935 | -4 | -0.4% | 130,900 |
2020/05/25 | 926 | 942 | 920 | 939 | +21 | +2.3% | 75,100 |
2020/05/22 | 920 | 926 | 909 | 918 | -13 | -1.4% | 73,500 |
2020/05/21 | 951 | 954 | 925 | 931 | -8 | -0.9% | 122,400 |
2020/05/20 | 892 | 948 | 892 | 939 | +45 | +5% | 244,100 |
2020/05/19 | 886 | 899 | 867 | 894 | +18 | +2.1% | 122,800 |
2020/05/18 | 873 | 887 | 861 | 876 | -5 | -0.6% | 95,000 |
2020/05/15 | 870 | 885 | 866 | 881 | +14 | +1.6% | 78,900 |
2020/05/14 | 890 | 893 | 866 | 867 | -32 | -3.6% | 172,300 |
2020/05/13 | 922 | 923 | 890 | 899 | -23 | -2.5% | 124,300 |
2020/05/12 | 910 | 926 | 900 | 922 | +14 | +1.5% | 130,600 |
2020/05/11 | 915 | 917 | 898 | 908 | +4 | +0.4% | 180,000 |
2020/05/08 | 907 | 923 | 896 | 904 | +6 | +0.7% | 163,500 |
2020/05/07 | 919 | 923 | 893 | 898 | -27 | -2.9% | 192,000 |
2020/05/01 | 930 | 979 | 895 | 925 | -8 | -0.9% | 294,900 |
2020/04/30 | 971 | 971 | 924 | 933 | -20 | -2.1% | 200,200 |
2020/04/28 | 974 | 981 | 951 | 953 | -40 | -4% | 204,800 |
2020/04/27 | 1,000 | 1,006 | 983 | 993 | -20 | -2% | 195,300 |
2020/04/24 | 1,016 | 1,029 | 991 | 1,013 | -19 | -1.8% | 188,200 |
2020/04/23 | 1,028 | 1,055 | 1,000 | 1,032 | +4 | +0.4% | 261,100 |
2020/04/22 | 1,068 | 1,080 | 1,023 | 1,028 | -65 | -5.9% | 259,100 |
2020/04/21 | 1,135 | 1,140 | 1,083 | 1,093 | -58 | -5% | 295,600 |
2020/04/20 | 1,190 | 1,190 | 1,150 | 1,151 | -26 | -2.2% | 253,100 |
2020/04/17 | 1,219 | 1,219 | 1,156 | 1,177 | -24 | -2% | 365,000 |
2020/04/16 | 1,240 | 1,253 | 1,195 | 1,201 | +29 | +2.5% | 705,500 |
2020/04/15 | 1,180 | 1,184 | 1,130 | 1,172 | +29 | +2.5% | 314,000 |
2020/04/14 | 1,170 | 1,171 | 1,115 | 1,143 | -24 | -2.1% | 252,100 |
2020/04/13 | 1,220 | 1,226 | 1,156 | 1,167 | -10 | -0.8% | 419,600 |
2020/04/10 | 1,161 | 1,280 | 1,155 | 1,177 | +97 | +9% | 1,588,700 |
2020/04/09 | 1,171 | 1,185 | 1,075 | 1,080 | -79 | -6.8% | 331,400 |
2020/04/08 | 1,176 | 1,240 | 1,158 | 1,159 | -33 | -2.8% | 334,700 |
2020/04/07 | 1,215 | 1,269 | 1,142 | 1,192 | -47 | -3.8% | 817,000 |
2020/04/06 | 1,148 | 1,338 | 1,130 | 1,239 | +181 | +17.1% | 1,655,600 |
2020/04/03 | 1,141 | 1,158 | 1,012 | 1,058 | -32 | -2.9% | 286,200 |
2020/04/02 | 1,035 | 1,193 | 1,030 | 1,090 | +35 | +3.3% | 647,500 |
2020/04/01 | 1,149 | 1,149 | 1,055 | 1,055 | -97 | -8.4% | 421,000 |
2020/03/31 | 1,250 | 1,276 | 1,152 | 1,152 | -158 | -12.1% | 951,900 |
2020/03/30 | 1,305 | 1,350 | 1,152 | 1,310 | +243 | +22.8% | 2,556,100 |
2020/03/27 | 1,050 | 1,067 | 1,023 | 1,067 | +150 | +16.4% | 498,700 |
1051~
1100
件表示中 / 3533件
類似銘柄と比較する
現在ご覧いただいている「アゼアス」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 |
---|---|---|---|---|---|---|---|---|
アゼアス | 64,800円 | +9.6% | +49.7% | 3.55% | 11.89倍 | 0.55倍 |
|
米デュポン社製の防護服販売が主力、自社製品も。畳資材、裏地などのアパレル資材も扱う |
アルファG | 60,400円 | +4.0% | +7.6% | 2.98% | 5.80倍 | 0.59倍 |
|
携帯の販売代理店が主柱。コクヨのカタログ通販代理店も。EV充電器など事業多角化を推進中 |
ムーンバット | 83,900円 | +8.4% | +2.5% | 3.81% | 10.81倍 | 0.75倍 |
|
洋傘首位。スカーフなど洋品、毛皮、宝飾品、帽子などで百貨店シェア高い。海外委託生産多い |
レダックス | 15,700円 | +4.9% | +84.6% | 1.27% | 17.12倍 | 0.68倍 |
|
中古車買い取り・販売大手。大型展示場で小売りも。中古トラックをリースバックする事業も |
共同紙 | 509,000円 | +1.6% | +4.2% | 0.98% | 49.15倍 | 0.86倍 |
|
河内屋紙・はが紙販が08年経営統合。日本製紙の持分会社で同社製印刷・情報用紙等扱う紙卸商 |
市場注目の銘柄
チャート関連のコラム