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 |
|---|---|---|---|---|---|---|---|
| 2023/10/18 | 4,560 | 4,576 | 4,479 | 4,535 | -67 | -1.5% | 369,400 |
| 2023/10/17 | 4,594 | 4,656 | 4,574 | 4,602 | +28 | +0.6% | 220,900 |
| 2023/10/16 | 4,682 | 4,682 | 4,556 | 4,574 | -147 | -3.1% | 187,100 |
| 2023/10/13 | 4,757 | 4,799 | 4,708 | 4,721 | -92 | -1.9% | 197,900 |
| 2023/10/12 | 4,820 | 4,873 | 4,759 | 4,813 | +10 | +0.2% | 364,100 |
| 2023/10/11 | 4,816 | 4,862 | 4,782 | 4,803 | -13 | -0.3% | 393,900 |
| 2023/10/10 | 4,717 | 4,819 | 4,685 | 4,816 | +118 | +2.5% | 304,200 |
| 2023/10/06 | 4,615 | 4,720 | 4,614 | 4,698 | +83 | +1.8% | 292,000 |
| 2023/10/05 | 4,535 | 4,628 | 4,522 | 4,615 | +138 | +3.1% | 320,100 |
| 2023/10/04 | 4,579 | 4,580 | 4,455 | 4,477 | -138 | -3% | 263,100 |
| 2023/10/03 | 4,629 | 4,666 | 4,588 | 4,615 | -36 | -0.8% | 284,200 |
| 2023/10/02 | 4,700 | 4,759 | 4,642 | 4,651 | +73 | +1.6% | 331,800 |
| 2023/09/29 | 4,605 | 4,611 | 4,541 | 4,578 | -1 | ±0% | 249,300 |
| 2023/09/28 | 4,578 | 4,620 | 4,521 | 4,579 | -39 | -0.8% | 265,000 |
| 2023/09/27 | 4,580 | 4,620 | 4,534 | 4,618 | -8 | -0.2% | 306,400 |
| 2023/09/26 | 4,649 | 4,678 | 4,626 | 4,626 | -45 | -1% | 222,800 |
| 2023/09/25 | 4,718 | 4,727 | 4,660 | 4,671 | -7 | -0.1% | 221,800 |
| 2023/09/22 | 4,615 | 4,708 | 4,606 | 4,678 | -7 | -0.1% | 219,100 |
| 2023/09/21 | 4,750 | 4,757 | 4,656 | 4,685 | -85 | -1.8% | 233,500 |
| 2023/09/20 | 4,791 | 4,838 | 4,765 | 4,770 | -50 | -1% | 292,900 |
| 2023/09/19 | 4,872 | 4,898 | 4,750 | 4,820 | -70 | -1.4% | 334,300 |
| 2023/09/15 | 4,850 | 4,923 | 4,827 | 4,890 | +57 | +1.2% | 600,600 |
| 2023/09/14 | 4,791 | 4,872 | 4,789 | 4,833 | +44 | +0.9% | 215,600 |
| 2023/09/13 | 4,807 | 4,847 | 4,778 | 4,789 | -51 | -1.1% | 205,400 |
| 2023/09/12 | 4,867 | 4,908 | 4,810 | 4,840 | -16 | -0.3% | 202,100 |
| 2023/09/11 | 4,865 | 4,879 | 4,813 | 4,856 | +4 | +0.1% | 156,900 |
| 2023/09/08 | 4,879 | 4,901 | 4,841 | 4,852 | -81 | -1.6% | 336,200 |
| 2023/09/07 | 4,895 | 4,954 | 4,895 | 4,933 | +18 | +0.4% | 223,800 |
| 2023/09/06 | 4,936 | 4,989 | 4,902 | 4,915 | +4 | +0.1% | 218,800 |
| 2023/09/05 | 4,884 | 4,911 | 4,862 | 4,911 | +16 | +0.3% | 269,500 |
| 2023/09/04 | 4,864 | 4,902 | 4,841 | 4,895 | +42 | +0.9% | 210,100 |
| 2023/09/01 | 4,860 | 4,860 | 4,813 | 4,853 | -7 | -0.1% | 314,900 |
| 2023/08/31 | 4,830 | 4,908 | 4,823 | 4,860 | +30 | +0.6% | 629,200 |
| 2023/08/30 | 4,792 | 4,855 | 4,784 | 4,830 | +75 | +1.6% | 262,000 |
| 2023/08/29 | 4,763 | 4,778 | 4,741 | 4,755 | -8 | -0.2% | 180,900 |
| 2023/08/28 | 4,709 | 4,774 | 4,705 | 4,763 | +124 | +2.7% | 211,400 |
| 2023/08/25 | 4,544 | 4,643 | 4,540 | 4,639 | +30 | +0.7% | 158,700 |
| 2023/08/24 | 4,610 | 4,642 | 4,602 | 4,609 | +18 | +0.4% | 156,200 |
| 2023/08/23 | 4,543 | 4,605 | 4,537 | 4,591 | +51 | +1.1% | 128,200 |
| 2023/08/22 | 4,529 | 4,558 | 4,497 | 4,540 | +59 | +1.3% | 261,800 |
| 2023/08/21 | 4,583 | 4,584 | 4,480 | 4,481 | -77 | -1.7% | 195,000 |
| 2023/08/18 | 4,603 | 4,622 | 4,510 | 4,558 | -82 | -1.8% | 232,800 |
| 2023/08/17 | 4,638 | 4,657 | 4,565 | 4,640 | -35 | -0.7% | 236,600 |
| 2023/08/16 | 4,696 | 4,733 | 4,642 | 4,675 | -73 | -1.5% | 271,400 |
| 2023/08/15 | 4,744 | 4,797 | 4,711 | 4,748 | +101 | +2.2% | 409,300 |
| 2023/08/14 | 4,701 | 4,737 | 4,624 | 4,647 | -78 | -1.7% | 244,500 |
| 2023/08/10 | 4,709 | 4,746 | 4,594 | 4,725 | +94 | +2% | 575,900 |
| 2023/08/09 | 4,401 | 4,648 | 4,368 | 4,631 | +351 | +8.2% | 801,300 |
| 2023/08/08 | 4,313 | 4,321 | 4,268 | 4,280 | -2 | ±0% | 296,700 |
| 2023/08/07 | 4,200 | 4,289 | 4,179 | 4,282 | +54 | +1.3% | 203,200 |
451～
500
件表示中 / 3767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 | 148,300円 | -1.1% | +0.1% | 1.75% | 24.25倍 | 3.17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 |
| イビデン | 702,000円 | +12.3% | +6.5% | 0.57% | 28.83倍 | 2.00倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| 安川電 | 300,300円 | -4.2% | -42.0% | 2.26% | 23.60倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 376,200円 | +2.3% | +69.0% | 2.76% | 25.55倍 | 0.96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 |
市場注目の銘柄
チャート関連のコラム
