アズビルの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 1,420.5 | 1,438.5 | 1,410.5 | 1,430 | +8.5 | +0.6% | 1,281,900 |
| 2025/07/31 | 1,430 | 1,430 | 1,416.5 | 1,421.5 | +8 | +0.6% | 876,200 |
| 2025/07/30 | 1,401 | 1,415 | 1,400 | 1,413.5 | +4.5 | +0.3% | 991,900 |
| 2025/07/29 | 1,411 | 1,413.5 | 1,400.5 | 1,409 | -11 | -0.8% | 944,500 |
| 2025/07/28 | 1,433 | 1,434 | 1,420 | 1,420 | -5.5 | -0.4% | 1,085,700 |
| 2025/07/25 | 1,430 | 1,436.5 | 1,424.5 | 1,425.5 | +1.5 | +0.1% | 885,200 |
| 2025/07/24 | 1,410 | 1,428 | 1,401.5 | 1,424 | +20.5 | +1.5% | 1,167,400 |
| 2025/07/23 | 1,404.5 | 1,419 | 1,393.5 | 1,403.5 | +3.5 | +0.3% | 2,144,100 |
| 2025/07/22 | 1,418.5 | 1,425.5 | 1,398.5 | 1,400 | -18.5 | -1.3% | 981,200 |
| 2025/07/18 | 1,419 | 1,427.5 | 1,409 | 1,418.5 | +12 | +0.9% | 1,417,400 |
| 2025/07/17 | 1,385 | 1,411.5 | 1,376 | 1,406.5 | +7.5 | +0.5% | 1,650,700 |
| 2025/07/16 | 1,387.5 | 1,403 | 1,385.5 | 1,399 | +11.5 | +0.8% | 1,300,900 |
| 2025/07/15 | 1,381 | 1,389.5 | 1,373.5 | 1,387.5 | +20 | +1.5% | 1,724,100 |
| 2025/07/14 | 1,370.5 | 1,380.5 | 1,359 | 1,367.5 | +2.5 | +0.2% | 1,079,300 |
| 2025/07/11 | 1,365 | 1,381.5 | 1,357 | 1,365 | +9.5 | +0.7% | 1,562,900 |
| 2025/07/10 | 1,359.5 | 1,361.5 | 1,349 | 1,355.5 | +1 | +0.1% | 1,561,800 |
| 2025/07/09 | 1,340 | 1,354.5 | 1,340 | 1,354.5 | +20 | +1.5% | 984,000 |
| 2025/07/08 | 1,338.5 | 1,339 | 1,326 | 1,334.5 | -4 | -0.3% | 1,375,700 |
| 2025/07/07 | 1,338 | 1,342 | 1,330.5 | 1,338.5 | -10.5 | -0.8% | 918,600 |
| 2025/07/04 | 1,364.5 | 1,369.5 | 1,348 | 1,349 | -10 | -0.7% | 875,100 |
| 2025/07/03 | 1,380 | 1,384 | 1,347 | 1,359 | -19 | -1.4% | 1,324,600 |
| 2025/07/02 | 1,365.5 | 1,381 | 1,362 | 1,378 | -4.5 | -0.3% | 1,562,000 |
| 2025/07/01 | 1,370 | 1,389.5 | 1,361 | 1,382.5 | +12.5 | +0.9% | 1,520,000 |
| 2025/06/30 | 1,372.5 | 1,391 | 1,367.5 | 1,370 | +19 | +1.4% | 1,791,800 |
| 2025/06/27 | 1,340.5 | 1,351 | 1,328.5 | 1,351 | +22.5 | +1.7% | 3,523,300 |
| 2025/06/26 | 1,320 | 1,334.5 | 1,315 | 1,328.5 | +10 | +0.8% | 1,634,700 |
| 2025/06/25 | 1,302 | 1,320 | 1,292.5 | 1,318.5 | +13.5 | +1% | 1,463,500 |
| 2025/06/24 | 1,321.5 | 1,323.5 | 1,303.5 | 1,305 | -2.5 | -0.2% | 1,228,500 |
| 2025/06/23 | 1,301 | 1,312 | 1,294 | 1,307.5 | +1.5 | +0.1% | 1,267,100 |
| 2025/06/20 | 1,277.5 | 1,306 | 1,277 | 1,306 | +15.5 | +1.2% | 2,712,100 |
| 2025/06/19 | 1,298 | 1,309 | 1,282.5 | 1,290.5 | +10 | +0.8% | 1,525,100 |
| 2025/06/18 | 1,261 | 1,280.5 | 1,258.5 | 1,280.5 | +9.5 | +0.7% | 1,099,100 |
| 2025/06/17 | 1,278.5 | 1,285.5 | 1,265 | 1,271 | -9 | -0.7% | 1,482,400 |
| 2025/06/16 | 1,281.5 | 1,286.5 | 1,276.5 | 1,280 | +7 | +0.5% | 1,178,300 |
| 2025/06/13 | 1,269.5 | 1,277 | 1,257 | 1,273 | +3.5 | +0.3% | 2,987,700 |
| 2025/06/12 | 1,284 | 1,284.5 | 1,260 | 1,269.5 | -14.5 | -1.1% | 1,036,200 |
| 2025/06/11 | 1,268.5 | 1,284 | 1,265.5 | 1,284 | +16 | +1.3% | 1,053,500 |
| 2025/06/10 | 1,272 | 1,280 | 1,263.5 | 1,268 | -6 | -0.5% | 816,800 |
| 2025/06/09 | 1,274.5 | 1,283.5 | 1,269 | 1,274 | +9.5 | +0.8% | 756,900 |
| 2025/06/06 | 1,267 | 1,277 | 1,261 | 1,264.5 | -1.5 | -0.1% | 711,300 |
| 2025/06/05 | 1,277.5 | 1,281 | 1,256.5 | 1,266 | -9 | -0.7% | 1,192,400 |
| 2025/06/04 | 1,267.5 | 1,294 | 1,267 | 1,275 | +8 | +0.6% | 1,151,400 |
| 2025/06/03 | 1,265.5 | 1,274.5 | 1,251.5 | 1,267 | -8.5 | -0.7% | 1,350,300 |
| 2025/06/02 | 1,271 | 1,281.5 | 1,268 | 1,275.5 | +4.5 | +0.4% | 835,500 |
| 2025/05/30 | 1,250 | 1,277.5 | 1,247 | 1,271 | +7 | +0.6% | 1,467,100 |
| 2025/05/29 | 1,259.5 | 1,272 | 1,257 | 1,264 | +6.5 | +0.5% | 1,044,100 |
| 2025/05/28 | 1,256 | 1,270.5 | 1,252 | 1,257.5 | +4 | +0.3% | 1,327,700 |
| 2025/05/27 | 1,248.5 | 1,260 | 1,246.5 | 1,253.5 | -0.5 | ±0% | 830,300 |
| 2025/05/26 | 1,249.5 | 1,257.5 | 1,236 | 1,254 | +9.5 | +0.8% | 888,000 |
| 2025/05/23 | 1,245 | 1,252 | 1,237.5 | 1,244.5 | -5.5 | -0.4% | 1,081,200 |
1～
50
件表示中 / 3754件
類似銘柄と比較する
現在ご覧いただいている「アズビル」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 |
|---|---|---|---|---|---|---|---|---|
| アズビル | 143,000円 | -1.1% | +0.1% | 1.82% | 23.68倍 | 3.10倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| ローム | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
