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 |
---|---|---|---|---|---|---|---|
2020/03/26 | 768 | 917 | 768 | 917 | +150 | +19.6% | 696,400 |
2020/03/25 | 796 | 798 | 766 | 767 | +1 | +0.1% | 255,500 |
2020/03/24 | 766 | 795 | 757 | 766 | +15 | +2% | 144,700 |
2020/03/23 | 783 | 797 | 740 | 751 | +13 | +1.8% | 208,100 |
2020/03/19 | 813 | 822 | 738 | 738 | -38 | -4.9% | 140,700 |
2020/03/18 | 831 | 870 | 773 | 776 | -47 | -5.7% | 265,600 |
2020/03/17 | 765 | 881 | 765 | 823 | -2 | -0.2% | 289,200 |
2020/03/16 | 780 | 890 | 764 | 825 | +81 | +10.9% | 526,000 |
2020/03/13 | 804 | 817 | 744 | 744 | -150 | -16.8% | 545,400 |
2020/03/12 | 941 | 1,003 | 842 | 894 | -137 | -13.3% | 503,100 |
2020/03/11 | 972 | 1,063 | 955 | 1,031 | +44 | +4.5% | 383,800 |
2020/03/10 | 835 | 1,024 | 790 | 987 | +47 | +5% | 516,500 |
2020/03/09 | 1,024 | 1,035 | 921 | 940 | -174 | -15.6% | 406,800 |
2020/03/06 | 1,047 | 1,227 | 1,004 | 1,114 | +97 | +9.5% | 946,700 |
2020/03/05 | 1,046 | 1,081 | 990 | 1,017 | -33 | -3.1% | 222,800 |
2020/03/04 | 1,040 | 1,071 | 1,031 | 1,050 | ±0 | ±0% | 156,200 |
2020/03/03 | 1,100 | 1,118 | 1,042 | 1,050 | -4 | -0.4% | 167,600 |
2020/03/02 | 1,035 | 1,089 | 999 | 1,054 | +19 | +1.8% | 263,400 |
2020/02/28 | 1,121 | 1,121 | 990 | 1,035 | -120 | -10.4% | 479,200 |
2020/02/27 | 1,205 | 1,268 | 1,138 | 1,155 | -11 | -0.9% | 425,400 |
2020/02/26 | 1,304 | 1,335 | 1,160 | 1,166 | -144 | -11% | 420,900 |
2020/02/25 | 1,405 | 1,444 | 1,290 | 1,310 | -51 | -3.7% | 531,500 |
2020/02/21 | 1,319 | 1,382 | 1,313 | 1,361 | +55 | +4.2% | 341,500 |
2020/02/20 | 1,265 | 1,409 | 1,231 | 1,306 | -10 | -0.8% | 668,500 |
2020/02/19 | 1,379 | 1,379 | 1,258 | 1,316 | -81 | -5.8% | 485,300 |
2020/02/18 | 1,550 | 1,578 | 1,300 | 1,397 | -179 | -11.4% | 1,681,000 |
2020/02/17 | 1,450 | 1,639 | 1,426 | 1,576 | +210 | +15.4% | 3,775,800 |
2020/02/14 | 1,436 | 1,490 | 1,331 | 1,366 | +108 | +8.6% | 1,694,700 |
2020/02/13 | 1,302 | 1,355 | 1,220 | 1,258 | -153 | -10.8% | 912,700 |
2020/02/12 | 1,466 | 1,600 | 1,381 | 1,411 | -95 | -6.3% | 2,666,800 |
2020/02/10 | 1,408 | 1,550 | 1,380 | 1,506 | +248 | +19.7% | 2,627,400 |
2020/02/07 | 1,230 | 1,353 | 1,168 | 1,258 | +131 | +11.6% | 2,522,200 |
2020/02/06 | 1,280 | 1,324 | 1,046 | 1,127 | -183 | -14% | 1,589,000 |
2020/02/05 | 1,009 | 1,338 | 1,005 | 1,310 | +272 | +26.2% | 4,623,200 |
2020/02/04 | 1,038 | 1,038 | 1,038 | 1,038 | -300 | -22.4% | 417,200 |
2020/02/03 | 1,600 | 1,658 | 1,338 | 1,338 | -400 | -23% | 1,407,000 |
2020/01/31 | 1,820 | 1,995 | 1,500 | 1,738 | +68 | +4.1% | 4,985,600 |
2020/01/30 | 1,421 | 1,751 | 1,417 | 1,670 | +219 | +15.1% | 5,932,400 |
2020/01/29 | 1,368 | 1,493 | 1,362 | 1,451 | +141 | +10.8% | 3,096,600 |
2020/01/28 | 1,566 | 1,566 | 1,210 | 1,310 | -256 | -16.3% | 5,048,300 |
2020/01/27 | 1,466 | 1,566 | 1,450 | 1,566 | +300 | +23.7% | 2,830,500 |
2020/01/24 | 1,264 | 1,317 | 1,171 | 1,266 | -18 | -1.4% | 4,772,200 |
2020/01/23 | 1,241 | 1,429 | 1,216 | 1,284 | -47 | -3.5% | 8,183,500 |
2020/01/22 | 1,314 | 1,369 | 1,152 | 1,331 | +257 | +23.9% | 8,516,400 |
2020/01/21 | 1,069 | 1,074 | 1,051 | 1,074 | +150 | +16.2% | 884,600 |
2020/01/20 | 847 | 924 | 818 | 924 | +150 | +19.4% | 2,433,000 |
2020/01/17 | 789 | 815 | 761 | 774 | ±0 | ±0% | 668,100 |
2020/01/16 | 892 | 892 | 768 | 774 | +32 | +4.3% | 2,792,400 |
2020/01/15 | 753 | 792 | 737 | 742 | -26 | -3.4% | 710,200 |
2020/01/14 | 750 | 837 | 731 | 768 | +53 | +7.4% | 1,724,200 |
1101~
1150
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