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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 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 |
| 2025/04/01 | 1,169.5 | 1,169.5 | 1,133 | 1,139.5 | -12 | -1% | 987,500 |
| 2025/03/31 | 1,162 | 1,175.5 | 1,146 | 1,151.5 | -54.5 | -4.5% | 1,355,900 |
| 2025/03/28 | 1,204.5 | 1,209.5 | 1,195 | 1,206 | -14 | -1.1% | 1,606,700 |
| 2025/03/27 | 1,192.5 | 1,220 | 1,192 | 1,220 | +10 | +0.8% | 1,401,900 |
| 2025/03/26 | 1,206 | 1,216.5 | 1,198.5 | 1,210 | +5 | +0.4% | 1,136,000 |
| 2025/03/25 | 1,200 | 1,210.5 | 1,196.5 | 1,205 | +19 | +1.6% | 1,011,000 |
| 2025/03/24 | 1,210 | 1,220.5 | 1,186 | 1,186 | -35 | -2.9% | 1,185,800 |
| 2025/03/21 | 1,206.5 | 1,226.5 | 1,198.5 | 1,221 | +26 | +2.2% | 2,580,400 |
| 2025/03/19 | 1,203 | 1,210.5 | 1,195 | 1,195 | -8 | -0.7% | 984,800 |
| 2025/03/18 | 1,214 | 1,220 | 1,203 | 1,203 | -2 | -0.2% | 1,289,500 |
| 2025/03/17 | 1,212 | 1,222.5 | 1,205 | 1,205 | -3 | -0.2% | 1,182,700 |
| 2025/03/14 | 1,204.5 | 1,213.5 | 1,197.5 | 1,208 | +8.5 | +0.7% | 2,287,400 |
| 2025/03/13 | 1,194 | 1,206 | 1,186.5 | 1,199.5 | +30 | +2.6% | 2,074,700 |
| 2025/03/12 | 1,142 | 1,202.5 | 1,142 | 1,169.5 | +40 | +3.5% | 3,595,700 |
| 2025/03/11 | 1,119 | 1,133 | 1,104 | 1,129.5 | -1.5 | -0.1% | 2,592,300 |
| 2025/03/10 | 1,147.5 | 1,148 | 1,125 | 1,131 | -18 | -1.6% | 1,143,700 |
| 2025/03/07 | 1,135 | 1,154.5 | 1,123 | 1,149 | +7.5 | +0.7% | 1,504,700 |
| 2025/03/06 | 1,145 | 1,152.5 | 1,141 | 1,141.5 | +3.5 | +0.3% | 1,242,200 |
| 2025/03/05 | 1,132 | 1,143 | 1,118 | 1,138 | +6 | +0.5% | 1,381,700 |
| 2025/03/04 | 1,132 | 1,143.5 | 1,120 | 1,132 | -14.5 | -1.3% | 1,109,900 |
| 2025/03/03 | 1,141.5 | 1,156.5 | 1,135.5 | 1,146.5 | +6 | +0.5% | 1,098,000 |
| 2025/02/28 | 1,184 | 1,190 | 1,130 | 1,140.5 | -58.5 | -4.9% | 1,756,500 |
| 2025/02/27 | 1,165.5 | 1,205 | 1,160.5 | 1,199 | +50.5 | +4.4% | 2,216,800 |
| 2025/02/26 | 1,160 | 1,160 | 1,147.5 | 1,148.5 | -11.5 | -1% | 1,119,200 |
| 2025/02/25 | 1,160 | 1,161.5 | 1,138 | 1,160 | -9 | -0.8% | 1,103,900 |
| 2025/02/21 | 1,169.5 | 1,184.5 | 1,165 | 1,169 | -11 | -0.9% | 1,078,700 |
| 2025/02/20 | 1,189 | 1,191 | 1,174.5 | 1,180 | -4.5 | -0.4% | 1,218,400 |
| 2025/02/19 | 1,184 | 1,192.5 | 1,176 | 1,184.5 | +4.5 | +0.4% | 664,000 |
| 2025/02/18 | 1,197 | 1,197 | 1,180 | 1,180 | -15.5 | -1.3% | 582,000 |
1～
50
件表示中 / 3691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 | 124,800円 | +3.5% | +2.6% | 1.76% | 16.96倍 | 2.84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 |
| 新電工 | 591,000円 | - | - | - | - | 2.82倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| エプソン | 201,900円 | +3.5% | +7.0% | 3.67% | 12.44倍 | 0.81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 |
| ＫＯＫＵＳＡＩ | 280,000円 | +31.6% | +68.4% | 1.29% | 19.56倍 | 3.57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 |
| ブラザー | 253,000円 | +6.3% | +52.3% | 3.95% | 11.35倍 | 0.97倍 |
|
プリンタなどデジタル印刷機が主柱。中国等で生産し欧米中心に販売。ミシン首位級。産機注力 |
市場注目の銘柄
チャート関連のコラム
