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 |
|---|---|---|---|---|---|---|---|
| 2025/06/13 | 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 |
| 2025/05/22 | 1,240.5 | 1,253 | 1,230.5 | 1,250 | +7.5 | +0.6% | 898,400 |
| 2025/05/21 | 1,277 | 1,289 | 1,238.5 | 1,242.5 | -46 | -3.6% | 1,235,000 |
| 2025/05/20 | 1,280 | 1,309 | 1,278 | 1,288.5 | +10 | +0.8% | 1,455,000 |
| 2025/05/19 | 1,271 | 1,282 | 1,267.5 | 1,278.5 | +7.5 | +0.6% | 758,300 |
| 2025/05/16 | 1,273 | 1,274 | 1,249 | 1,271 | -2.5 | -0.2% | 1,188,200 |
| 2025/05/15 | 1,261 | 1,278.5 | 1,255.5 | 1,273.5 | +11.5 | +0.9% | 1,000,200 |
| 2025/05/14 | 1,270.5 | 1,277 | 1,243 | 1,262 | -15 | -1.2% | 2,225,200 |
| 2025/05/13 | 1,299 | 1,300 | 1,250.5 | 1,277 | -2.5 | -0.2% | 1,344,300 |
| 2025/05/12 | 1,272.5 | 1,285 | 1,265.5 | 1,279.5 | +7 | +0.6% | 823,700 |
| 2025/05/09 | 1,257 | 1,276 | 1,255.5 | 1,272.5 | +15.5 | +1.2% | 976,100 |
| 2025/05/08 | 1,262 | 1,270 | 1,249.5 | 1,257 | ±0 | ±0% | 1,098,300 |
| 2025/05/07 | 1,277.5 | 1,279 | 1,251.5 | 1,257 | -8 | -0.6% | 775,900 |
| 2025/05/02 | 1,263.5 | 1,267.5 | 1,251 | 1,265 | +16.5 | +1.3% | 898,700 |
| 2025/05/01 | 1,235 | 1,252.5 | 1,228.5 | 1,248.5 | +16.5 | +1.3% | 763,000 |
| 2025/04/30 | 1,212.5 | 1,233.5 | 1,205 | 1,232 | +34.5 | +2.9% | 1,504,000 |
| 2025/04/28 | 1,202.5 | 1,213.5 | 1,190 | 1,197.5 | +1.5 | +0.1% | 639,800 |
| 2025/04/25 | 1,190.5 | 1,206 | 1,186.5 | 1,196 | +19.5 | +1.7% | 667,900 |
| 2025/04/24 | 1,190 | 1,199.5 | 1,172 | 1,176.5 | +1.5 | +0.1% | 683,400 |
| 2025/04/23 | 1,185.5 | 1,186.5 | 1,170.5 | 1,175 | +14 | +1.2% | 918,500 |
| 2025/04/22 | 1,165 | 1,169 | 1,151.5 | 1,161 | -4.5 | -0.4% | 642,100 |
| 2025/04/21 | 1,157 | 1,170 | 1,150.5 | 1,165.5 | -8 | -0.7% | 420,000 |
| 2025/04/18 | 1,167 | 1,175 | 1,163.5 | 1,173.5 | +9 | +0.8% | 450,300 |
| 2025/04/17 | 1,160 | 1,171 | 1,151.5 | 1,164.5 | +7 | +0.6% | 616,900 |
| 2025/04/16 | 1,164.5 | 1,181 | 1,149 | 1,157.5 | +3 | +0.3% | 904,300 |
| 2025/04/15 | 1,150.5 | 1,157.5 | 1,145 | 1,154.5 | +4.5 | +0.4% | 1,080,800 |
| 2025/04/14 | 1,138.5 | 1,159 | 1,138.5 | 1,150 | +13.5 | +1.2% | 1,062,200 |
| 2025/04/11 | 1,110.5 | 1,139.5 | 1,091.5 | 1,136.5 | +0.5 | ±0% | 1,428,800 |
| 2025/04/10 | 1,124 | 1,143.5 | 1,106 | 1,136 | +58 | +5.4% | 1,361,500 |
| 2025/04/09 | 1,079 | 1,093 | 1,056.5 | 1,078 | +1 | +0.1% | 2,128,500 |
| 2025/04/08 | 1,064 | 1,089 | 1,054.5 | 1,077 | +43 | +4.2% | 1,580,900 |
| 2025/04/07 | 1,020 | 1,062.5 | 990 | 1,034 | -72 | -6.5% | 2,052,500 |
| 2025/04/04 | 1,113.5 | 1,120 | 1,086.5 | 1,106 | -8.5 | -0.8% | 1,777,700 |
| 2025/04/03 | 1,107.5 | 1,119 | 1,095 | 1,114.5 | -23 | -2% | 1,550,800 |
| 2025/04/02 | 1,149.5 | 1,153 | 1,129.5 | 1,137.5 | -2 | -0.2% | 973,000 |
1～
50
件表示中 / 3720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 | 127,300円 | -1.1% | +0.1% | 2.04% | 21.15倍 | 2.76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 |
| ＫＯＫＵＳＡＩ | 310,100円 | +2.1% | -4.7% | 1.16% | 20.10倍 | 3.69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 |
| リコー | 127,700円 | +1.3% | +17.0% | 3.13% | 12.97倍 | 0.71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 |
| エプソン | 183,000円 | -3.2% | -24.7% | 4.04% | 14.30倍 | 0.73倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ローム | 165,600円 | -1.9% | - | 3.02% | 91.29倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
