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 |
|---|---|---|---|---|---|---|---|
| 2021/11/10 | 5,070 | 5,100 | 4,985 | 4,990 | -70 | -1.4% | 189,000 |
| 2021/11/09 | 5,160 | 5,160 | 5,050 | 5,060 | -50 | -1% | 214,500 |
| 2021/11/08 | 5,180 | 5,190 | 5,090 | 5,110 | -110 | -2.1% | 225,200 |
| 2021/11/05 | 5,230 | 5,250 | 5,160 | 5,220 | -30 | -0.6% | 324,200 |
| 2021/11/04 | 5,000 | 5,270 | 4,950 | 5,250 | +305 | +6.2% | 628,600 |
| 2021/11/02 | 4,995 | 5,000 | 4,945 | 4,945 | -40 | -0.8% | 419,700 |
| 2021/11/01 | 4,920 | 4,990 | 4,860 | 4,985 | +135 | +2.8% | 278,400 |
| 2021/10/29 | 4,895 | 4,895 | 4,820 | 4,850 | +25 | +0.5% | 292,100 |
| 2021/10/28 | 4,790 | 4,825 | 4,710 | 4,825 | ±0 | ±0% | 2,094,900 |
| 2021/10/27 | 4,845 | 4,905 | 4,780 | 4,825 | -25 | -0.5% | 579,100 |
| 2021/10/26 | 4,835 | 4,860 | 4,800 | 4,850 | +45 | +0.9% | 422,900 |
| 2021/10/25 | 4,735 | 4,835 | 4,735 | 4,805 | ±0 | ±0% | 368,700 |
| 2021/10/22 | 4,695 | 4,820 | 4,680 | 4,805 | +80 | +1.7% | 305,300 |
| 2021/10/21 | 4,710 | 4,785 | 4,670 | 4,725 | -70 | -1.5% | 251,800 |
| 2021/10/20 | 4,785 | 4,815 | 4,765 | 4,795 | +55 | +1.2% | 253,200 |
| 2021/10/19 | 4,665 | 4,740 | 4,665 | 4,740 | +85 | +1.8% | 238,300 |
| 2021/10/18 | 4,720 | 4,720 | 4,590 | 4,655 | -50 | -1.1% | 252,000 |
| 2021/10/15 | 4,620 | 4,725 | 4,600 | 4,705 | +150 | +3.3% | 385,200 |
| 2021/10/14 | 4,450 | 4,560 | 4,440 | 4,555 | +105 | +2.4% | 344,700 |
| 2021/10/13 | 4,370 | 4,470 | 4,370 | 4,450 | +60 | +1.4% | 408,000 |
| 2021/10/12 | 4,495 | 4,495 | 4,365 | 4,390 | -130 | -2.9% | 303,700 |
| 2021/10/11 | 4,440 | 4,520 | 4,385 | 4,520 | +45 | +1% | 344,900 |
| 2021/10/08 | 4,435 | 4,510 | 4,435 | 4,475 | +65 | +1.5% | 465,500 |
| 2021/10/07 | 4,500 | 4,545 | 4,410 | 4,410 | -70 | -1.6% | 343,700 |
| 2021/10/06 | 4,565 | 4,610 | 4,465 | 4,480 | -30 | -0.7% | 397,100 |
| 2021/10/05 | 4,515 | 4,565 | 4,470 | 4,510 | -100 | -2.2% | 311,400 |
| 2021/10/04 | 4,735 | 4,740 | 4,590 | 4,610 | -60 | -1.3% | 258,900 |
| 2021/10/01 | 4,740 | 4,760 | 4,645 | 4,670 | -140 | -2.9% | 314,200 |
| 2021/09/30 | 4,810 | 4,840 | 4,770 | 4,810 | +35 | +0.7% | 409,300 |
| 2021/09/29 | 4,735 | 4,795 | 4,710 | 4,775 | -90 | -1.8% | 436,600 |
| 2021/09/28 | 4,955 | 4,965 | 4,835 | 4,865 | -80 | -1.6% | 378,100 |
| 2021/09/27 | 5,080 | 5,090 | 4,940 | 4,945 | -155 | -3% | 310,400 |
| 2021/09/24 | 5,180 | 5,190 | 5,040 | 5,100 | +60 | +1.2% | 337,600 |
| 2021/09/22 | 5,100 | 5,100 | 5,010 | 5,040 | -80 | -1.6% | 224,900 |
| 2021/09/21 | 5,130 | 5,170 | 5,110 | 5,120 | -70 | -1.3% | 343,500 |
| 2021/09/17 | 5,210 | 5,230 | 5,150 | 5,190 | +40 | +0.8% | 713,800 |
| 2021/09/16 | 5,230 | 5,230 | 5,120 | 5,150 | -90 | -1.7% | 305,200 |
| 2021/09/15 | 5,230 | 5,280 | 5,170 | 5,240 | -20 | -0.4% | 331,200 |
| 2021/09/14 | 5,140 | 5,280 | 5,090 | 5,260 | +150 | +2.9% | 518,500 |
| 2021/09/13 | 5,140 | 5,180 | 5,070 | 5,110 | ±0 | ±0% | 281,400 |
| 2021/09/10 | 5,080 | 5,150 | 5,040 | 5,110 | +60 | +1.2% | 570,800 |
| 2021/09/09 | 5,160 | 5,230 | 5,030 | 5,050 | -210 | -4% | 476,800 |
| 2021/09/08 | 5,190 | 5,260 | 5,150 | 5,260 | +60 | +1.2% | 426,600 |
| 2021/09/07 | 5,200 | 5,290 | 5,180 | 5,200 | +70 | +1.4% | 301,400 |
| 2021/09/06 | 5,130 | 5,150 | 5,080 | 5,130 | +80 | +1.6% | 265,700 |
| 2021/09/03 | 5,040 | 5,120 | 4,950 | 5,050 | +65 | +1.3% | 439,300 |
| 2021/09/02 | 4,980 | 5,130 | 4,920 | 4,985 | +35 | +0.7% | 641,000 |
| 2021/09/01 | 4,790 | 4,950 | 4,775 | 4,950 | +175 | +3.7% | 408,800 |
| 2021/08/31 | 4,640 | 4,790 | 4,630 | 4,775 | +105 | +2.2% | 470,800 |
| 2021/08/30 | 4,675 | 4,705 | 4,605 | 4,670 | +95 | +2.1% | 279,900 |
851～
900
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
