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 |
|---|---|---|---|---|---|---|---|
| 2010/07/16 | 372 | 372 | 363 | 371 | -1 | -0.3% | 5,800 |
| 2010/07/15 | 375 | 378 | 372 | 372 | -4 | -1.1% | 6,000 |
| 2010/07/14 | 375 | 378 | 369 | 376 | +1 | +0.3% | 16,400 |
| 2010/07/13 | 379 | 380 | 373 | 375 | +1 | +0.3% | 7,300 |
| 2010/07/12 | 377 | 383 | 374 | 374 | ±0 | ±0% | 20,200 |
| 2010/07/09 | 368 | 375 | 363 | 374 | +10 | +2.7% | 9,300 |
| 2010/07/08 | 354 | 373 | 354 | 364 | +11 | +3.1% | 20,900 |
| 2010/07/07 | 366 | 366 | 346 | 353 | -17 | -4.6% | 21,600 |
| 2010/07/06 | 365 | 370 | 353 | 370 | +5 | +1.4% | 4,000 |
| 2010/07/05 | 360 | 365 | 355 | 365 | -6 | -1.6% | 9,100 |
| 2010/07/02 | 352 | 374 | 350 | 371 | +11 | +3.1% | 40,300 |
| 2010/07/01 | 365 | 365 | 345 | 360 | -9 | -2.4% | 59,100 |
| 2010/06/30 | 364 | 374 | 364 | 369 | -19 | -4.9% | 15,900 |
| 2010/06/29 | 397 | 397 | 388 | 388 | -10 | -2.5% | 17,200 |
| 2010/06/28 | 404 | 404 | 391 | 398 | -4 | -1% | 38,300 |
| 2010/06/25 | 411 | 412 | 402 | 402 | -9 | -2.2% | 18,500 |
| 2010/06/24 | 406 | 411 | 400 | 411 | +2 | +0.5% | 21,200 |
| 2010/06/23 | 401 | 410 | 395 | 409 | +9 | +2.3% | 32,000 |
| 2010/06/22 | 399 | 404 | 396 | 400 | +7 | +1.8% | 21,200 |
| 2010/06/21 | 387 | 393 | 384 | 393 | +8 | +2.1% | 8,400 |
| 2010/06/18 | 383 | 386 | 380 | 385 | +2 | +0.5% | 32,000 |
| 2010/06/17 | 384 | 386 | 383 | 383 | -2 | -0.5% | 6,600 |
| 2010/06/16 | 382 | 385 | 380 | 385 | +4 | +1% | 20,400 |
| 2010/06/15 | 382 | 384 | 380 | 381 | -4 | -1% | 15,400 |
| 2010/06/14 | 380 | 386 | 379 | 385 | +5 | +1.3% | 27,500 |
| 2010/06/11 | 383 | 385 | 375 | 380 | -1 | -0.3% | 32,700 |
| 2010/06/10 | 391 | 393 | 379 | 381 | -22 | -5.5% | 48,500 |
| 2010/06/09 | 410 | 412 | 401 | 403 | ±0 | ±0% | 34,300 |
| 2010/06/08 | 399 | 405 | 395 | 403 | +1 | +0.2% | 16,700 |
| 2010/06/07 | 379 | 408 | 378 | 402 | +17 | +4.4% | 34,300 |
| 2010/06/04 | 377 | 385 | 373 | 385 | +9 | +2.4% | 14,800 |
| 2010/06/03 | 371 | 376 | 367 | 376 | +11 | +3% | 19,200 |
| 2010/06/02 | 367 | 375 | 360 | 365 | -7 | -1.9% | 25,700 |
| 2010/06/01 | 375 | 378 | 369 | 372 | -5 | -1.3% | 37,000 |
| 2010/05/31 | 374 | 380 | 370 | 377 | -3 | -0.8% | 7,700 |
| 2010/05/28 | 383 | 385 | 372 | 380 | +1 | +0.3% | 8,900 |
| 2010/05/27 | 375 | 380 | 365 | 379 | +7 | +1.9% | 13,000 |
| 2010/05/26 | 366 | 372 | 351 | 372 | +7 | +1.9% | 20,500 |
| 2010/05/25 | 385 | 385 | 363 | 365 | -18 | -4.7% | 18,500 |
| 2010/05/24 | 375 | 385 | 370 | 383 | +16 | +4.4% | 34,200 |
| 2010/05/21 | 361 | 370 | 361 | 367 | -18 | -4.7% | 57,100 |
| 2010/05/20 | 375 | 390 | 375 | 385 | +2 | +0.5% | 20,000 |
| 2010/05/19 | 390 | 390 | 370 | 383 | -12 | -3% | 72,800 |
| 2010/05/18 | 406 | 408 | 394 | 395 | -7 | -1.7% | 51,500 |
| 2010/05/17 | 418 | 418 | 401 | 402 | -10 | -2.4% | 36,500 |
| 2010/05/14 | 415 | 416 | 410 | 412 | -3 | -0.7% | 12,300 |
| 2010/05/13 | 408 | 415 | 402 | 415 | +9 | +2.2% | 22,100 |
| 2010/05/12 | 415 | 418 | 401 | 406 | -14 | -3.3% | 38,700 |
| 2010/05/11 | 448 | 448 | 420 | 420 | -20 | -4.5% | 33,600 |
| 2010/05/10 | 415 | 445 | 411 | 440 | +20 | +4.8% | 37,500 |
3601～
3650
件表示中 / 3662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 | 66,500円 | +9.6% | +49.7% | 3.46% | 12.22倍 | 0.57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 |
| ｃｏｔｔａ | 36,900円 | +52.1% | +32.8% | 2.17% | 8.64倍 | 0.95倍 |
|
和洋菓子店、弁当店などに包装資材、食材を小ロットで通信販売。カフェなど法人向け拡大 |
| 大田花き | 73,700円 | -9.2% | +1.4% | 1.63% | 18.47倍 | 0.74倍 |
|
地方市場運営会社３社が統合。日本最大の花き卸売市場。在宅競りやロジスティクス等にも意欲 |
| シンデンハイテ | 190,100円 | +2.6% | +64.3% | 6.58% | 6.76倍 | 0.50倍 |
|
半導体や液晶の専門商社。韓国ＳＫや中国ギガデバイスの製品扱い大、ＥＭＳやバッテリー育成 |
| クリエイト | 96,500円 | +0.1% | +68.3% | 3.52% | 8.71倍 | 0.76倍 |
|
給水・排水パイプ、継ぎ手など管工機材の卸売り専業。全国ネットの販売、物流、製造体制が強み |
市場注目の銘柄
チャート関連のコラム
