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 |
|---|---|---|---|---|---|---|---|
| 2021/03/22 | 4,910 | 4,945 | 4,855 | 4,865 | -90 | -1.8% | 295,700 |
| 2021/03/19 | 4,870 | 4,955 | 4,770 | 4,955 | +15 | +0.3% | 894,600 |
| 2021/03/18 | 5,000 | 5,040 | 4,895 | 4,940 | -55 | -1.1% | 650,100 |
| 2021/03/17 | 4,870 | 5,010 | 4,860 | 4,995 | +175 | +3.6% | 746,000 |
| 2021/03/16 | 4,700 | 4,830 | 4,695 | 4,820 | +190 | +4.1% | 602,000 |
| 2021/03/15 | 4,720 | 4,720 | 4,545 | 4,630 | -70 | -1.5% | 386,000 |
| 2021/03/12 | 4,635 | 4,730 | 4,600 | 4,700 | +135 | +3% | 568,400 |
| 2021/03/11 | 4,420 | 4,575 | 4,410 | 4,565 | +135 | +3% | 482,600 |
| 2021/03/10 | 4,450 | 4,470 | 4,375 | 4,430 | +30 | +0.7% | 494,500 |
| 2021/03/09 | 4,390 | 4,430 | 4,345 | 4,400 | -35 | -0.8% | 992,100 |
| 2021/03/08 | 4,635 | 4,650 | 4,420 | 4,435 | -160 | -3.5% | 519,200 |
| 2021/03/05 | 4,485 | 4,595 | 4,425 | 4,595 | +85 | +1.9% | 364,600 |
| 2021/03/04 | 4,410 | 4,550 | 4,400 | 4,510 | -25 | -0.6% | 466,400 |
| 2021/03/03 | 4,630 | 4,630 | 4,485 | 4,535 | -105 | -2.3% | 606,200 |
| 2021/03/02 | 4,630 | 4,675 | 4,560 | 4,640 | -50 | -1.1% | 440,000 |
| 2021/03/01 | 4,635 | 4,725 | 4,615 | 4,690 | +165 | +3.6% | 368,200 |
| 2021/02/26 | 4,590 | 4,595 | 4,500 | 4,525 | -205 | -4.3% | 1,288,900 |
| 2021/02/25 | 4,770 | 4,835 | 4,730 | 4,730 | -10 | -0.2% | 616,500 |
| 2021/02/24 | 4,910 | 4,920 | 4,715 | 4,740 | -270 | -5.4% | 700,000 |
| 2021/02/22 | 5,180 | 5,220 | 4,985 | 5,010 | -150 | -2.9% | 438,500 |
| 2021/02/19 | 5,010 | 5,230 | 5,010 | 5,160 | +170 | +3.4% | 489,700 |
| 2021/02/18 | 5,060 | 5,060 | 4,925 | 4,990 | ±0 | ±0% | 494,100 |
| 2021/02/17 | 4,990 | 5,060 | 4,930 | 4,990 | -60 | -1.2% | 376,200 |
| 2021/02/16 | 4,990 | 5,120 | 4,975 | 5,050 | +50 | +1% | 287,400 |
| 2021/02/15 | 4,935 | 5,010 | 4,915 | 5,000 | +95 | +1.9% | 267,600 |
| 2021/02/12 | 5,060 | 5,060 | 4,875 | 4,905 | -115 | -2.3% | 461,000 |
| 2021/02/10 | 5,090 | 5,110 | 4,955 | 5,020 | -70 | -1.4% | 451,900 |
| 2021/02/09 | 4,980 | 5,120 | 4,905 | 5,090 | +30 | +0.6% | 412,200 |
| 2021/02/08 | 4,920 | 5,080 | 4,920 | 5,060 | +210 | +4.3% | 623,700 |
| 2021/02/05 | 4,850 | 4,945 | 4,755 | 4,850 | -440 | -8.3% | 1,168,600 |
| 2021/02/04 | 5,340 | 5,360 | 5,240 | 5,290 | -30 | -0.6% | 449,500 |
| 2021/02/03 | 5,440 | 5,460 | 5,290 | 5,320 | -50 | -0.9% | 298,600 |
| 2021/02/02 | 5,360 | 5,390 | 5,240 | 5,370 | -40 | -0.7% | 398,300 |
| 2021/02/01 | 5,290 | 5,430 | 5,260 | 5,410 | +70 | +1.3% | 389,300 |
| 2021/01/29 | 5,500 | 5,540 | 5,320 | 5,340 | -140 | -2.6% | 401,100 |
| 2021/01/28 | 5,510 | 5,650 | 5,420 | 5,480 | -30 | -0.5% | 1,653,000 |
| 2021/01/27 | 5,430 | 5,510 | 5,410 | 5,510 | +170 | +3.2% | 598,200 |
| 2021/01/26 | 5,430 | 5,450 | 5,300 | 5,340 | -110 | -2% | 677,800 |
| 2021/01/25 | 5,560 | 5,610 | 5,370 | 5,450 | -140 | -2.5% | 807,000 |
| 2021/01/22 | 5,600 | 5,640 | 5,550 | 5,590 | -80 | -1.4% | 583,200 |
| 2021/01/21 | 5,800 | 5,810 | 5,570 | 5,670 | -60 | -1% | 553,700 |
| 2021/01/20 | 5,850 | 5,860 | 5,690 | 5,730 | -60 | -1% | 362,700 |
| 2021/01/19 | 5,840 | 5,880 | 5,760 | 5,790 | -90 | -1.5% | 444,200 |
| 2021/01/18 | 5,830 | 5,930 | 5,820 | 5,880 | +60 | +1% | 357,100 |
| 2021/01/15 | 5,990 | 6,000 | 5,790 | 5,820 | -190 | -3.2% | 421,300 |
| 2021/01/14 | 6,000 | 6,120 | 5,970 | 6,010 | -30 | -0.5% | 353,000 |
| 2021/01/13 | 5,850 | 6,050 | 5,850 | 6,040 | +140 | +2.4% | 456,300 |
| 2021/01/12 | 5,880 | 5,940 | 5,750 | 5,900 | -80 | -1.3% | 512,100 |
| 2021/01/08 | 5,790 | 5,980 | 5,780 | 5,980 | +240 | +4.2% | 419,300 |
| 2021/01/07 | 5,690 | 5,750 | 5,650 | 5,740 | +110 | +2% | 389,900 |
1051～
1100
件表示中 / 3735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 | 134,900円 | -1.1% | +0.1% | 1.93% | 22.34倍 | 2.92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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81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 |
| オムロン | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| エプソン | 189,600円 | -3.2% | -24.7% | 3.90% | 14.82倍 | 0.75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 |
| ブラザー | 252,300円 | -0.2% | +0.4% | 3.96% | 11.69倍 | 0.93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
