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 |
|---|---|---|---|---|---|---|---|
| 2023/05/24 | 4,310 | 4,445 | 4,290 | 4,420 | +50 | +1.1% | 418,500 |
| 2023/05/23 | 4,450 | 4,470 | 4,350 | 4,370 | -105 | -2.3% | 430,300 |
| 2023/05/22 | 4,500 | 4,500 | 4,415 | 4,475 | -30 | -0.7% | 364,200 |
| 2023/05/19 | 4,410 | 4,510 | 4,405 | 4,505 | +100 | +2.3% | 382,900 |
| 2023/05/18 | 4,425 | 4,425 | 4,350 | 4,405 | +15 | +0.3% | 345,100 |
| 2023/05/17 | 4,400 | 4,435 | 4,375 | 4,390 | -15 | -0.3% | 376,200 |
| 2023/05/16 | 4,400 | 4,420 | 4,260 | 4,405 | ±0 | ±0% | 500,100 |
| 2023/05/15 | 4,060 | 4,410 | 4,045 | 4,405 | +485 | +12.4% | 967,400 |
| 2023/05/12 | 3,950 | 3,975 | 3,895 | 3,920 | +10 | +0.3% | 250,800 |
| 2023/05/11 | 3,905 | 3,935 | 3,895 | 3,910 | +10 | +0.3% | 340,900 |
| 2023/05/10 | 3,870 | 3,900 | 3,850 | 3,900 | +15 | +0.4% | 228,800 |
| 2023/05/09 | 3,875 | 3,920 | 3,860 | 3,885 | +70 | +1.8% | 316,700 |
| 2023/05/08 | 3,820 | 3,860 | 3,800 | 3,815 | -45 | -1.2% | 311,300 |
| 2023/05/02 | 3,840 | 3,880 | 3,825 | 3,860 | +15 | +0.4% | 216,600 |
| 2023/05/01 | 3,795 | 3,845 | 3,790 | 3,845 | +60 | +1.6% | 167,100 |
| 2023/04/28 | 3,735 | 3,785 | 3,725 | 3,785 | +120 | +3.3% | 357,400 |
| 2023/04/27 | 3,650 | 3,670 | 3,640 | 3,665 | +15 | +0.4% | 249,300 |
| 2023/04/26 | 3,710 | 3,715 | 3,635 | 3,650 | -85 | -2.3% | 182,100 |
| 2023/04/25 | 3,685 | 3,750 | 3,685 | 3,735 | +60 | +1.6% | 195,800 |
| 2023/04/24 | 3,700 | 3,725 | 3,675 | 3,675 | -15 | -0.4% | 172,000 |
| 2023/04/21 | 3,680 | 3,710 | 3,655 | 3,690 | +25 | +0.7% | 214,000 |
| 2023/04/20 | 3,615 | 3,670 | 3,605 | 3,665 | +50 | +1.4% | 234,200 |
| 2023/04/19 | 3,655 | 3,665 | 3,580 | 3,615 | -65 | -1.8% | 349,300 |
| 2023/04/18 | 3,685 | 3,685 | 3,655 | 3,680 | +30 | +0.8% | 195,000 |
| 2023/04/17 | 3,615 | 3,660 | 3,605 | 3,650 | +35 | +1% | 236,500 |
| 2023/04/14 | 3,570 | 3,625 | 3,570 | 3,615 | +60 | +1.7% | 275,100 |
| 2023/04/13 | 3,550 | 3,570 | 3,525 | 3,555 | -5 | -0.1% | 238,300 |
| 2023/04/12 | 3,520 | 3,565 | 3,520 | 3,560 | +35 | +1% | 222,400 |
| 2023/04/11 | 3,510 | 3,560 | 3,510 | 3,525 | +45 | +1.3% | 245,400 |
| 2023/04/10 | 3,520 | 3,525 | 3,470 | 3,480 | -5 | -0.1% | 148,800 |
| 2023/04/07 | 3,455 | 3,505 | 3,455 | 3,485 | +10 | +0.3% | 168,800 |
| 2023/04/06 | 3,490 | 3,515 | 3,445 | 3,475 | -65 | -1.8% | 460,600 |
| 2023/04/05 | 3,645 | 3,660 | 3,530 | 3,540 | -145 | -3.9% | 325,900 |
| 2023/04/04 | 3,605 | 3,700 | 3,600 | 3,685 | +40 | +1.1% | 381,000 |
| 2023/04/03 | 3,650 | 3,650 | 3,595 | 3,645 | +35 | +1% | 284,000 |
| 2023/03/31 | 3,615 | 3,640 | 3,580 | 3,610 | +40 | +1.1% | 352,100 |
| 2023/03/30 | 3,560 | 3,590 | 3,550 | 3,570 | -10 | -0.3% | 271,600 |
| 2023/03/29 | 3,510 | 3,585 | 3,470 | 3,580 | +75 | +2.1% | 474,600 |
| 2023/03/28 | 3,480 | 3,525 | 3,480 | 3,505 | +25 | +0.7% | 246,500 |
| 2023/03/27 | 3,465 | 3,500 | 3,455 | 3,480 | +35 | +1% | 232,600 |
| 2023/03/24 | 3,435 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 187,500 |
| 2023/03/23 | 3,440 | 3,450 | 3,415 | 3,440 | -25 | -0.7% | 289,000 |
| 2023/03/22 | 3,450 | 3,480 | 3,435 | 3,465 | +60 | +1.8% | 342,700 |
| 2023/03/20 | 3,420 | 3,435 | 3,385 | 3,405 | -50 | -1.4% | 318,100 |
| 2023/03/17 | 3,465 | 3,475 | 3,420 | 3,455 | +40 | +1.2% | 527,300 |
| 2023/03/16 | 3,380 | 3,425 | 3,350 | 3,415 | -35 | -1% | 455,800 |
| 2023/03/15 | 3,545 | 3,555 | 3,430 | 3,450 | -55 | -1.6% | 491,600 |
| 2023/03/14 | 3,500 | 3,520 | 3,450 | 3,505 | -65 | -1.8% | 386,500 |
| 2023/03/13 | 3,590 | 3,595 | 3,525 | 3,570 | -40 | -1.1% | 270,600 |
| 2023/03/10 | 3,620 | 3,640 | 3,605 | 3,610 | -80 | -2.2% | 352,500 |
501～
550
件表示中 / 3716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 | 126,800円 | -1.1% | +0.1% | 2.05% | 21.07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 |
| リコー | 131,400円 | +1.3% | +17.0% | 3.04% | 13.35倍 | 0.73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 | 188,300円 | -3.2% | -24.7% | 3.93% | 14.72倍 | 0.75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 | 165,200円 | -1.9% | - | 3.03% | 91.07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 |
| ブラザー | 243,400円 | -0.2% | +0.4% | 4.11% | 11.28倍 | 0.89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
