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 |
|---|---|---|---|---|---|---|---|
| 2022/05/18 | 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 |
| 2022/04/08 | 3,890 | 3,940 | 3,835 | 3,875 | +55 | +1.4% | 328,900 |
| 2022/04/07 | 3,890 | 3,900 | 3,800 | 3,820 | -140 | -3.5% | 379,300 |
| 2022/04/06 | 4,075 | 4,090 | 3,955 | 3,960 | -210 | -5% | 410,000 |
| 2022/04/05 | 4,200 | 4,210 | 4,135 | 4,170 | +40 | +1% | 332,200 |
| 2022/04/04 | 4,070 | 4,145 | 4,040 | 4,130 | +80 | +2% | 266,800 |
| 2022/04/01 | 4,020 | 4,105 | 3,965 | 4,050 | -40 | -1% | 345,200 |
| 2022/03/31 | 4,155 | 4,190 | 4,080 | 4,090 | -115 | -2.7% | 337,200 |
| 2022/03/30 | 4,300 | 4,320 | 4,155 | 4,205 | -65 | -1.5% | 344,200 |
| 2022/03/29 | 4,320 | 4,320 | 4,195 | 4,270 | -5 | -0.1% | 456,600 |
| 2022/03/28 | 4,325 | 4,325 | 4,250 | 4,275 | -80 | -1.8% | 290,400 |
| 2022/03/25 | 4,330 | 4,375 | 4,295 | 4,355 | +55 | +1.3% | 357,200 |
| 2022/03/24 | 4,295 | 4,300 | 4,215 | 4,300 | -60 | -1.4% | 321,400 |
| 2022/03/23 | 4,320 | 4,385 | 4,300 | 4,360 | +40 | +0.9% | 458,000 |
| 2022/03/22 | 4,265 | 4,350 | 4,215 | 4,320 | +120 | +2.9% | 662,200 |
| 2022/03/18 | 4,255 | 4,275 | 4,185 | 4,200 | -80 | -1.9% | 933,000 |
| 2022/03/17 | 4,365 | 4,400 | 4,260 | 4,280 | +65 | +1.5% | 631,600 |
| 2022/03/16 | 4,185 | 4,230 | 4,145 | 4,215 | +80 | +1.9% | 304,000 |
| 2022/03/15 | 4,095 | 4,165 | 4,095 | 4,135 | +40 | +1% | 208,500 |
| 2022/03/14 | 4,125 | 4,125 | 4,030 | 4,095 | +10 | +0.2% | 259,100 |
| 2022/03/11 | 4,140 | 4,145 | 4,040 | 4,085 | -165 | -3.9% | 434,700 |
| 2022/03/10 | 4,185 | 4,260 | 4,150 | 4,250 | +155 | +3.8% | 320,400 |
| 2022/03/09 | 4,110 | 4,180 | 4,020 | 4,095 | -15 | -0.4% | 306,900 |
| 2022/03/08 | 4,050 | 4,200 | 4,050 | 4,110 | -50 | -1.2% | 416,800 |
| 2022/03/07 | 4,095 | 4,175 | 4,055 | 4,160 | -75 | -1.8% | 267,900 |
| 2022/03/04 | 4,300 | 4,320 | 4,210 | 4,235 | -100 | -2.3% | 257,700 |
| 2022/03/03 | 4,345 | 4,370 | 4,285 | 4,335 | +35 | +0.8% | 196,000 |
751～
800
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 | 127,400円 | -1.1% | +0.1% | 2.04% | 21.17倍 | 2.77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 | 127,800円 | +1.3% | +17.0% | 3.13% | 12.98倍 | 0.71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 | 186,000円 | -3.2% | -24.7% | 3.98% | 14.54倍 | 0.74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 | 161,300円 | -1.9% | - | 3.10% | 88.92倍 | 0.70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 | 239,700円 | -0.2% | +0.4% | 4.17% | 11.11倍 | 0.88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
