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 |
|---|---|---|---|---|---|---|---|
| 2022/06/23 | 3,445 | 3,510 | 3,420 | 3,425 | -15 | -0.4% | 331,100 |
| 2022/06/22 | 3,530 | 3,540 | 3,435 | 3,440 | -60 | -1.7% | 439,200 |
| 2022/06/21 | 3,460 | 3,530 | 3,445 | 3,500 | +75 | +2.2% | 273,800 |
| 2022/06/20 | 3,490 | 3,500 | 3,405 | 3,425 | -40 | -1.2% | 277,100 |
| 2022/06/17 | 3,380 | 3,490 | 3,365 | 3,465 | +30 | +0.9% | 935,800 |
| 2022/06/16 | 3,465 | 3,520 | 3,425 | 3,435 | -15 | -0.4% | 417,000 |
| 2022/06/15 | 3,515 | 3,525 | 3,450 | 3,450 | -85 | -2.4% | 422,600 |
| 2022/06/14 | 3,510 | 3,565 | 3,495 | 3,535 | -35 | -1% | 343,800 |
| 2022/06/13 | 3,530 | 3,595 | 3,515 | 3,570 | -30 | -0.8% | 349,300 |
| 2022/06/10 | 3,685 | 3,690 | 3,590 | 3,600 | -125 | -3.4% | 493,700 |
| 2022/06/09 | 3,725 | 3,775 | 3,690 | 3,725 | -45 | -1.2% | 375,400 |
| 2022/06/08 | 3,755 | 3,795 | 3,740 | 3,770 | +25 | +0.7% | 461,800 |
| 2022/06/07 | 3,765 | 3,790 | 3,735 | 3,745 | +25 | +0.7% | 296,400 |
| 2022/06/06 | 3,690 | 3,735 | 3,670 | 3,720 | -40 | -1.1% | 273,700 |
| 2022/06/03 | 3,820 | 3,855 | 3,740 | 3,760 | -15 | -0.4% | 341,300 |
| 2022/06/02 | 3,760 | 3,790 | 3,685 | 3,775 | -20 | -0.5% | 415,200 |
| 2022/06/01 | 3,780 | 3,825 | 3,755 | 3,795 | -20 | -0.5% | 586,400 |
| 2022/05/31 | 3,715 | 3,815 | 3,690 | 3,815 | +65 | +1.7% | 1,509,200 |
| 2022/05/30 | 3,635 | 3,785 | 3,625 | 3,750 | +135 | +3.7% | 680,100 |
| 2022/05/27 | 3,620 | 3,660 | 3,605 | 3,615 | +55 | +1.5% | 343,400 |
| 2022/05/26 | 3,595 | 3,630 | 3,555 | 3,560 | -55 | -1.5% | 393,000 |
| 2022/05/25 | 3,605 | 3,640 | 3,575 | 3,615 | +10 | +0.3% | 322,200 |
| 2022/05/24 | 3,675 | 3,685 | 3,605 | 3,605 | -100 | -2.7% | 326,500 |
| 2022/05/23 | 3,650 | 3,710 | 3,650 | 3,705 | +110 | +3.1% | 366,100 |
| 2022/05/20 | 3,625 | 3,635 | 3,525 | 3,595 | -25 | -0.7% | 385,700 |
| 2022/05/19 | 3,530 | 3,630 | 3,520 | 3,620 | +10 | +0.3% | 340,800 |
| 2022/05/18 | 3,625 | 3,690 | 3,610 | 3,610 | +15 | +0.4% | 474,300 |
| 2022/05/17 | 3,585 | 3,620 | 3,505 | 3,595 | +15 | +0.4% | 494,300 |
| 2022/05/16 | 3,655 | 3,665 | 3,545 | 3,580 | -225 | -5.9% | 591,200 |
| 2022/05/13 | 3,750 | 3,840 | 3,735 | 3,805 | +50 | +1.3% | 460,200 |
| 2022/05/12 | 3,765 | 3,780 | 3,680 | 3,755 | -75 | -2% | 355,500 |
| 2022/05/11 | 3,800 | 3,875 | 3,795 | 3,830 | +10 | +0.3% | 281,600 |
| 2022/05/10 | 3,750 | 3,840 | 3,690 | 3,820 | +35 | +0.9% | 281,300 |
| 2022/05/09 | 3,805 | 3,845 | 3,780 | 3,785 | -115 | -2.9% | 322,300 |
| 2022/05/06 | 3,850 | 3,905 | 3,790 | 3,900 | +5 | +0.1% | 309,200 |
| 2022/05/02 | 3,995 | 4,000 | 3,835 | 3,895 | -80 | -2% | 364,500 |
| 2022/04/28 | 3,900 | 3,985 | 3,895 | 3,975 | +95 | +2.4% | 293,000 |
| 2022/04/27 | 3,805 | 3,915 | 3,760 | 3,880 | -20 | -0.5% | 662,100 |
| 2022/04/26 | 3,930 | 3,950 | 3,895 | 3,900 | +20 | +0.5% | 274,800 |
| 2022/04/25 | 3,865 | 3,910 | 3,815 | 3,880 | -105 | -2.6% | 204,300 |
| 2022/04/22 | 3,960 | 4,010 | 3,950 | 3,985 | +15 | +0.4% | 257,000 |
| 2022/04/21 | 3,915 | 3,990 | 3,900 | 3,970 | +80 | +2.1% | 342,400 |
| 2022/04/20 | 3,925 | 3,935 | 3,865 | 3,890 | +60 | +1.6% | 355,100 |
| 2022/04/19 | 3,820 | 3,850 | 3,805 | 3,830 | +40 | +1.1% | 238,700 |
| 2022/04/18 | 3,785 | 3,810 | 3,715 | 3,790 | -45 | -1.2% | 265,200 |
| 2022/04/15 | 3,795 | 3,845 | 3,790 | 3,835 | -30 | -0.8% | 198,100 |
| 2022/04/14 | 3,855 | 3,885 | 3,845 | 3,865 | +40 | +1% | 237,100 |
| 2022/04/13 | 3,765 | 3,850 | 3,750 | 3,825 | +85 | +2.3% | 313,700 |
| 2022/04/12 | 3,795 | 3,815 | 3,730 | 3,740 | -70 | -1.8% | 321,400 |
| 2022/04/11 | 3,805 | 3,845 | 3,780 | 3,810 | -65 | -1.7% | 226,900 |
701～
750
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
