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 |
|---|---|---|---|---|---|---|---|
| 2022/09/05 | 3,900 | 3,935 | 3,890 | 3,930 | -15 | -0.4% | 189,700 |
| 2022/09/02 | 3,990 | 4,000 | 3,900 | 3,945 | +10 | +0.3% | 371,400 |
| 2022/09/01 | 3,925 | 3,960 | 3,910 | 3,935 | -55 | -1.4% | 321,200 |
| 2022/08/31 | 3,890 | 3,995 | 3,885 | 3,990 | +70 | +1.8% | 744,600 |
| 2022/08/30 | 3,895 | 3,935 | 3,865 | 3,920 | +30 | +0.8% | 342,200 |
| 2022/08/29 | 3,905 | 3,965 | 3,890 | 3,890 | -130 | -3.2% | 291,800 |
| 2022/08/26 | 4,000 | 4,025 | 3,985 | 4,020 | +70 | +1.8% | 275,200 |
| 2022/08/25 | 3,910 | 3,975 | 3,905 | 3,950 | +50 | +1.3% | 212,200 |
| 2022/08/24 | 3,970 | 4,005 | 3,895 | 3,900 | -80 | -2% | 311,900 |
| 2022/08/23 | 4,000 | 4,020 | 3,965 | 3,980 | -55 | -1.4% | 331,100 |
| 2022/08/22 | 4,075 | 4,085 | 4,020 | 4,035 | -105 | -2.5% | 262,400 |
| 2022/08/19 | 4,150 | 4,185 | 4,130 | 4,140 | +55 | +1.3% | 275,100 |
| 2022/08/18 | 4,110 | 4,110 | 4,035 | 4,085 | -40 | -1% | 164,400 |
| 2022/08/17 | 4,095 | 4,130 | 4,070 | 4,125 | +35 | +0.9% | 186,500 |
| 2022/08/16 | 4,175 | 4,195 | 4,075 | 4,090 | -20 | -0.5% | 205,300 |
| 2022/08/15 | 4,090 | 4,135 | 4,085 | 4,110 | +20 | +0.5% | 221,400 |
| 2022/08/12 | 3,975 | 4,120 | 3,975 | 4,090 | +115 | +2.9% | 481,600 |
| 2022/08/10 | 3,960 | 3,990 | 3,900 | 3,975 | -35 | -0.9% | 348,400 |
| 2022/08/09 | 4,070 | 4,100 | 3,995 | 4,010 | -75 | -1.8% | 202,500 |
| 2022/08/08 | 4,135 | 4,145 | 4,055 | 4,085 | -25 | -0.6% | 314,600 |
| 2022/08/05 | 3,820 | 4,135 | 3,820 | 4,110 | ±0 | ±0% | 653,000 |
| 2022/08/04 | 4,150 | 4,165 | 4,075 | 4,110 | -5 | -0.1% | 339,800 |
| 2022/08/03 | 4,070 | 4,125 | 4,070 | 4,115 | +65 | +1.6% | 473,700 |
| 2022/08/02 | 4,120 | 4,140 | 4,020 | 4,050 | -75 | -1.8% | 273,100 |
| 2022/08/01 | 4,050 | 4,130 | 4,040 | 4,125 | +140 | +3.5% | 364,600 |
| 2022/07/29 | 4,015 | 4,015 | 3,960 | 3,985 | ±0 | ±0% | 304,000 |
| 2022/07/28 | 4,040 | 4,040 | 3,945 | 3,985 | -45 | -1.1% | 381,600 |
| 2022/07/27 | 3,925 | 4,050 | 3,925 | 4,030 | +105 | +2.7% | 461,100 |
| 2022/07/26 | 3,880 | 3,940 | 3,865 | 3,925 | +35 | +0.9% | 256,300 |
| 2022/07/25 | 3,940 | 3,965 | 3,890 | 3,890 | -85 | -2.1% | 298,800 |
| 2022/07/22 | 3,930 | 3,995 | 3,930 | 3,975 | +45 | +1.1% | 423,200 |
| 2022/07/21 | 3,880 | 3,930 | 3,865 | 3,930 | ±0 | ±0% | 273,700 |
| 2022/07/20 | 3,910 | 3,955 | 3,890 | 3,930 | +115 | +3% | 365,400 |
| 2022/07/19 | 3,915 | 3,915 | 3,805 | 3,815 | -105 | -2.7% | 455,000 |
| 2022/07/15 | 3,910 | 3,975 | 3,910 | 3,920 | +75 | +2% | 582,900 |
| 2022/07/14 | 3,760 | 3,880 | 3,755 | 3,845 | +100 | +2.7% | 523,400 |
| 2022/07/13 | 3,705 | 3,775 | 3,705 | 3,745 | +65 | +1.8% | 417,800 |
| 2022/07/12 | 3,740 | 3,740 | 3,640 | 3,680 | -95 | -2.5% | 628,000 |
| 2022/07/11 | 3,830 | 3,850 | 3,735 | 3,775 | -10 | -0.3% | 539,600 |
| 2022/07/08 | 3,845 | 3,870 | 3,770 | 3,785 | -85 | -2.2% | 1,006,000 |
| 2022/07/07 | 3,845 | 3,905 | 3,830 | 3,870 | +25 | +0.7% | 559,000 |
| 2022/07/06 | 3,735 | 3,865 | 3,730 | 3,845 | +95 | +2.5% | 553,800 |
| 2022/07/05 | 3,655 | 3,755 | 3,645 | 3,750 | +80 | +2.2% | 538,100 |
| 2022/07/04 | 3,610 | 3,680 | 3,610 | 3,670 | +70 | +1.9% | 336,200 |
| 2022/07/01 | 3,600 | 3,655 | 3,545 | 3,600 | +35 | +1% | 503,200 |
| 2022/06/30 | 3,625 | 3,630 | 3,555 | 3,565 | -5 | -0.1% | 491,900 |
| 2022/06/29 | 3,490 | 3,575 | 3,475 | 3,570 | -25 | -0.7% | 758,000 |
| 2022/06/28 | 3,565 | 3,605 | 3,540 | 3,595 | +30 | +0.8% | 578,300 |
| 2022/06/27 | 3,525 | 3,585 | 3,505 | 3,565 | +5 | +0.1% | 277,300 |
| 2022/06/24 | 3,495 | 3,575 | 3,460 | 3,560 | +135 | +3.9% | 397,400 |
651～
700
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
