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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 3,680 | 3,690 | 3,630 | 3,640 | -20 | -0.5% | 322,800 |
| 2023/02/01 | 3,655 | 3,715 | 3,640 | 3,660 | +20 | +0.5% | 241,200 |
| 2023/01/31 | 3,650 | 3,685 | 3,615 | 3,640 | ±0 | ±0% | 311,000 |
| 2023/01/30 | 3,650 | 3,670 | 3,620 | 3,640 | +5 | +0.1% | 232,900 |
| 2023/01/27 | 3,615 | 3,640 | 3,600 | 3,635 | +10 | +0.3% | 158,200 |
| 2023/01/26 | 3,660 | 3,665 | 3,590 | 3,625 | -35 | -1% | 250,200 |
| 2023/01/25 | 3,610 | 3,665 | 3,585 | 3,660 | +60 | +1.7% | 358,100 |
| 2023/01/24 | 3,575 | 3,620 | 3,560 | 3,600 | +95 | +2.7% | 264,300 |
| 2023/01/23 | 3,560 | 3,565 | 3,490 | 3,505 | ±0 | ±0% | 202,000 |
| 2023/01/20 | 3,465 | 3,515 | 3,445 | 3,505 | +25 | +0.7% | 262,500 |
| 2023/01/19 | 3,415 | 3,510 | 3,380 | 3,480 | +35 | +1% | 321,600 |
| 2023/01/18 | 3,390 | 3,460 | 3,380 | 3,445 | +55 | +1.6% | 289,500 |
| 2023/01/17 | 3,340 | 3,400 | 3,330 | 3,390 | +50 | +1.5% | 308,200 |
| 2023/01/16 | 3,330 | 3,375 | 3,310 | 3,340 | -10 | -0.3% | 188,900 |
| 2023/01/13 | 3,400 | 3,410 | 3,335 | 3,350 | -70 | -2% | 287,600 |
| 2023/01/12 | 3,425 | 3,440 | 3,390 | 3,420 | -25 | -0.7% | 238,300 |
| 2023/01/11 | 3,380 | 3,465 | 3,365 | 3,445 | +120 | +3.6% | 592,600 |
| 2023/01/10 | 3,330 | 3,340 | 3,295 | 3,325 | +40 | +1.2% | 416,300 |
| 2023/01/06 | 3,225 | 3,305 | 3,225 | 3,285 | +60 | +1.9% | 439,100 |
| 2023/01/05 | 3,220 | 3,240 | 3,190 | 3,225 | -20 | -0.6% | 296,600 |
| 2023/01/04 | 3,320 | 3,325 | 3,240 | 3,245 | -80 | -2.4% | 388,100 |
| 2022/12/30 | 3,375 | 3,390 | 3,315 | 3,325 | -20 | -0.6% | 211,600 |
| 2022/12/29 | 3,350 | 3,360 | 3,290 | 3,345 | -20 | -0.6% | 216,800 |
| 2022/12/28 | 3,325 | 3,390 | 3,325 | 3,365 | +40 | +1.2% | 330,300 |
| 2022/12/27 | 3,380 | 3,385 | 3,325 | 3,325 | -40 | -1.2% | 277,500 |
| 2022/12/26 | 3,335 | 3,365 | 3,300 | 3,365 | +15 | +0.4% | 129,500 |
| 2022/12/23 | 3,450 | 3,470 | 3,340 | 3,350 | -130 | -3.7% | 339,900 |
| 2022/12/22 | 3,415 | 3,490 | 3,370 | 3,480 | +90 | +2.7% | 392,600 |
| 2022/12/21 | 3,475 | 3,475 | 3,380 | 3,390 | -90 | -2.6% | 348,000 |
| 2022/12/20 | 3,655 | 3,675 | 3,460 | 3,480 | -200 | -5.4% | 422,500 |
| 2022/12/19 | 3,655 | 3,690 | 3,645 | 3,680 | -15 | -0.4% | 241,200 |
| 2022/12/16 | 3,720 | 3,720 | 3,665 | 3,695 | -80 | -2.1% | 688,600 |
| 2022/12/15 | 3,770 | 3,795 | 3,760 | 3,775 | -40 | -1% | 187,400 |
| 2022/12/14 | 3,805 | 3,835 | 3,765 | 3,815 | +5 | +0.1% | 240,500 |
| 2022/12/13 | 3,875 | 3,895 | 3,810 | 3,810 | -30 | -0.8% | 256,400 |
| 2022/12/12 | 3,805 | 3,865 | 3,805 | 3,840 | -5 | -0.1% | 175,700 |
| 2022/12/09 | 3,810 | 3,900 | 3,810 | 3,845 | -15 | -0.4% | 323,600 |
| 2022/12/08 | 3,905 | 3,905 | 3,805 | 3,860 | -45 | -1.2% | 328,900 |
| 2022/12/07 | 3,850 | 3,920 | 3,835 | 3,905 | +5 | +0.1% | 332,600 |
| 2022/12/06 | 3,950 | 3,970 | 3,895 | 3,900 | -65 | -1.6% | 219,300 |
| 2022/12/05 | 4,035 | 4,040 | 3,950 | 3,965 | -70 | -1.7% | 222,100 |
| 2022/12/02 | 4,110 | 4,130 | 3,990 | 4,035 | -135 | -3.2% | 432,800 |
| 2022/12/01 | 4,240 | 4,245 | 4,165 | 4,170 | -5 | -0.1% | 221,600 |
| 2022/11/30 | 4,165 | 4,210 | 4,145 | 4,175 | -10 | -0.2% | 531,200 |
| 2022/11/29 | 4,265 | 4,265 | 4,170 | 4,185 | -125 | -2.9% | 312,600 |
| 2022/11/28 | 4,320 | 4,360 | 4,290 | 4,310 | -30 | -0.7% | 203,200 |
| 2022/11/25 | 4,400 | 4,400 | 4,320 | 4,340 | -15 | -0.3% | 223,100 |
| 2022/11/24 | 4,345 | 4,410 | 4,330 | 4,355 | +110 | +2.6% | 380,000 |
| 2022/11/22 | 4,105 | 4,255 | 4,105 | 4,245 | +170 | +4.2% | 360,600 |
| 2022/11/21 | 4,150 | 4,180 | 4,075 | 4,075 | +55 | +1.4% | 235,600 |
551～
600
件表示中 / 3692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 | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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 | 590,100円 | - | - | - | - | 2.81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 | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 | 282,500円 | +31.6% | +68.4% | 1.27% | 19.74倍 | 3.60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 | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33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
