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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 1,169.5 | 1,169.5 | 1,133 | 1,139.5 | -12 | -1% | 987,500 |
| 2025/03/31 | 1,162 | 1,175.5 | 1,146 | 1,151.5 | -54.5 | -4.5% | 1,355,900 |
| 2025/03/28 | 1,204.5 | 1,209.5 | 1,195 | 1,206 | -14 | -1.1% | 1,606,700 |
| 2025/03/27 | 1,192.5 | 1,220 | 1,192 | 1,220 | +10 | +0.8% | 1,401,900 |
| 2025/03/26 | 1,206 | 1,216.5 | 1,198.5 | 1,210 | +5 | +0.4% | 1,136,000 |
| 2025/03/25 | 1,200 | 1,210.5 | 1,196.5 | 1,205 | +19 | +1.6% | 1,011,000 |
| 2025/03/24 | 1,210 | 1,220.5 | 1,186 | 1,186 | -35 | -2.9% | 1,185,800 |
| 2025/03/21 | 1,206.5 | 1,226.5 | 1,198.5 | 1,221 | +26 | +2.2% | 2,580,400 |
| 2025/03/19 | 1,203 | 1,210.5 | 1,195 | 1,195 | -8 | -0.7% | 984,800 |
| 2025/03/18 | 1,214 | 1,220 | 1,203 | 1,203 | -2 | -0.2% | 1,289,500 |
| 2025/03/17 | 1,212 | 1,222.5 | 1,205 | 1,205 | -3 | -0.2% | 1,182,700 |
| 2025/03/14 | 1,204.5 | 1,213.5 | 1,197.5 | 1,208 | +8.5 | +0.7% | 2,287,400 |
| 2025/03/13 | 1,194 | 1,206 | 1,186.5 | 1,199.5 | +30 | +2.6% | 2,074,700 |
| 2025/03/12 | 1,142 | 1,202.5 | 1,142 | 1,169.5 | +40 | +3.5% | 3,595,700 |
| 2025/03/11 | 1,119 | 1,133 | 1,104 | 1,129.5 | -1.5 | -0.1% | 2,592,300 |
| 2025/03/10 | 1,147.5 | 1,148 | 1,125 | 1,131 | -18 | -1.6% | 1,143,700 |
| 2025/03/07 | 1,135 | 1,154.5 | 1,123 | 1,149 | +7.5 | +0.7% | 1,504,700 |
| 2025/03/06 | 1,145 | 1,152.5 | 1,141 | 1,141.5 | +3.5 | +0.3% | 1,242,200 |
| 2025/03/05 | 1,132 | 1,143 | 1,118 | 1,138 | +6 | +0.5% | 1,381,700 |
| 2025/03/04 | 1,132 | 1,143.5 | 1,120 | 1,132 | -14.5 | -1.3% | 1,109,900 |
| 2025/03/03 | 1,141.5 | 1,156.5 | 1,135.5 | 1,146.5 | +6 | +0.5% | 1,098,000 |
| 2025/02/28 | 1,184 | 1,190 | 1,130 | 1,140.5 | -58.5 | -4.9% | 1,756,500 |
| 2025/02/27 | 1,165.5 | 1,205 | 1,160.5 | 1,199 | +50.5 | +4.4% | 2,216,800 |
| 2025/02/26 | 1,160 | 1,160 | 1,147.5 | 1,148.5 | -11.5 | -1% | 1,119,200 |
| 2025/02/25 | 1,160 | 1,161.5 | 1,138 | 1,160 | -9 | -0.8% | 1,103,900 |
| 2025/02/21 | 1,169.5 | 1,184.5 | 1,165 | 1,169 | -11 | -0.9% | 1,078,700 |
| 2025/02/20 | 1,189 | 1,191 | 1,174.5 | 1,180 | -4.5 | -0.4% | 1,218,400 |
| 2025/02/19 | 1,184 | 1,192.5 | 1,176 | 1,184.5 | +4.5 | +0.4% | 664,000 |
| 2025/02/18 | 1,197 | 1,197 | 1,180 | 1,180 | -15.5 | -1.3% | 582,000 |
| 2025/02/17 | 1,186.5 | 1,200 | 1,183 | 1,195.5 | +15 | +1.3% | 770,000 |
| 2025/02/14 | 1,191 | 1,192 | 1,177.5 | 1,180.5 | -17.5 | -1.5% | 1,218,900 |
| 2025/02/13 | 1,199.5 | 1,200 | 1,189 | 1,198 | +11 | +0.9% | 788,300 |
| 2025/02/12 | 1,200 | 1,200 | 1,173.5 | 1,187 | -5 | -0.4% | 1,200,500 |
| 2025/02/10 | 1,182 | 1,197 | 1,178.5 | 1,192 | +7.5 | +0.6% | 918,700 |
| 2025/02/07 | 1,190 | 1,209 | 1,176 | 1,184.5 | +15.5 | +1.3% | 2,165,900 |
| 2025/02/06 | 1,168 | 1,176.5 | 1,155.5 | 1,169 | +26.5 | +2.3% | 1,570,300 |
| 2025/02/05 | 1,136.5 | 1,154.5 | 1,134 | 1,142.5 | -8 | -0.7% | 1,610,500 |
| 2025/02/04 | 1,180.5 | 1,182.5 | 1,147 | 1,150.5 | ±0 | ±0% | 1,322,500 |
| 2025/02/03 | 1,151 | 1,160 | 1,136 | 1,150.5 | -24 | -2% | 1,294,000 |
| 2025/01/31 | 1,179 | 1,184.5 | 1,169.5 | 1,174.5 | -11 | -0.9% | 1,078,800 |
| 2025/01/30 | 1,169.5 | 1,189 | 1,165.5 | 1,185.5 | +4.5 | +0.4% | 1,082,800 |
| 2025/01/29 | 1,170 | 1,189.5 | 1,167.5 | 1,181 | +10 | +0.9% | 851,000 |
| 2025/01/28 | 1,166 | 1,180.5 | 1,155.5 | 1,171 | -15 | -1.3% | 1,115,800 |
| 2025/01/27 | 1,200.5 | 1,208.5 | 1,180.5 | 1,186 | -14 | -1.2% | 998,500 |
| 2025/01/24 | 1,197.5 | 1,206 | 1,192.5 | 1,200 | +2.5 | +0.2% | 762,900 |
| 2025/01/23 | 1,189.5 | 1,198 | 1,182.5 | 1,197.5 | +8 | +0.7% | 1,005,800 |
| 2025/01/22 | 1,200 | 1,204 | 1,189 | 1,189.5 | +5 | +0.4% | 799,000 |
| 2025/01/21 | 1,190 | 1,191.5 | 1,171 | 1,184.5 | +10.5 | +0.9% | 1,041,800 |
| 2025/01/20 | 1,171.5 | 1,181 | 1,160.5 | 1,174 | +14.5 | +1.3% | 904,300 |
| 2025/01/17 | 1,152.5 | 1,163.5 | 1,147 | 1,159.5 | -6.5 | -0.6% | 1,010,000 |
51～
100
件表示中 / 3720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 | 128,200円 | -1.1% | +0.1% | 2.03% | 21.30倍 | 2.78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 |
| ＫＯＫＵＳＡＩ | 316,700円 | +2.1% | -4.7% | 1.14% | 20.53倍 | 3.77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 |
| リコー | 128,300円 | +1.3% | +17.0% | 3.12% | 13.04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 | 183,300円 | -3.2% | -24.7% | 4.04% | 14.32倍 | 0.73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 | 164,700円 | -1.9% | - | 3.04% | 90.80倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
