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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 1,209.5 | 1,215 | 1,195.5 | 1,196 | -20 | -1.6% | 1,047,400 |
| 2024/11/28 | 1,210 | 1,225 | 1,202.5 | 1,216 | +14 | +1.2% | 963,300 |
| 2024/11/27 | 1,214 | 1,228 | 1,190 | 1,202 | -23 | -1.9% | 1,340,400 |
| 2024/11/26 | 1,234 | 1,238.5 | 1,211.5 | 1,225 | -11.5 | -0.9% | 968,600 |
| 2024/11/25 | 1,246.5 | 1,257 | 1,232.5 | 1,236.5 | +4 | +0.3% | 1,275,900 |
| 2024/11/22 | 1,223 | 1,238.5 | 1,216.5 | 1,232.5 | +16.5 | +1.4% | 1,072,400 |
| 2024/11/21 | 1,223.5 | 1,232 | 1,208 | 1,216 | -3.5 | -0.3% | 945,400 |
| 2024/11/20 | 1,228.5 | 1,234 | 1,206.5 | 1,219.5 | +1 | +0.1% | 1,020,600 |
| 2024/11/19 | 1,241.5 | 1,245.5 | 1,185 | 1,218.5 | -13.5 | -1.1% | 1,187,400 |
| 2024/11/18 | 1,235 | 1,246 | 1,225 | 1,232 | -20 | -1.6% | 998,600 |
| 2024/11/15 | 1,251 | 1,254.5 | 1,237.5 | 1,252 | +8 | +0.6% | 1,041,000 |
| 2024/11/14 | 1,240 | 1,258 | 1,230.5 | 1,244 | +10.5 | +0.9% | 1,229,700 |
| 2024/11/13 | 1,267 | 1,270.5 | 1,212.5 | 1,233.5 | -43 | -3.4% | 1,676,300 |
| 2024/11/12 | 1,300 | 1,306.5 | 1,269 | 1,276.5 | -15 | -1.2% | 1,531,500 |
| 2024/11/11 | 1,318 | 1,334.5 | 1,265 | 1,291.5 | +59.5 | +4.8% | 2,342,600 |
| 2024/11/08 | 1,237.5 | 1,239.5 | 1,213.5 | 1,232 | +16 | +1.3% | 1,345,700 |
| 2024/11/07 | 1,209.5 | 1,231 | 1,194 | 1,216 | +20.5 | +1.7% | 1,701,100 |
| 2024/11/06 | 1,185.5 | 1,209.5 | 1,174 | 1,195.5 | +8.5 | +0.7% | 949,000 |
| 2024/11/05 | 1,173.5 | 1,203.5 | 1,164 | 1,187 | +7 | +0.6% | 946,300 |
| 2024/11/01 | 1,171.5 | 1,188.5 | 1,168.5 | 1,180 | -21 | -1.7% | 755,000 |
| 2024/10/31 | 1,178 | 1,202.5 | 1,175 | 1,201 | +25 | +2.1% | 1,546,700 |
| 2024/10/30 | 1,178 | 1,189.5 | 1,170 | 1,176 | -1.5 | -0.1% | 2,237,400 |
| 2024/10/29 | 1,173.5 | 1,178 | 1,166 | 1,177.5 | ±0 | ±0% | 770,500 |
| 2024/10/28 | 1,153 | 1,186 | 1,145.5 | 1,177.5 | +10.5 | +0.9% | 928,900 |
| 2024/10/25 | 1,173 | 1,174.5 | 1,151 | 1,167 | -8.5 | -0.7% | 740,000 |
| 2024/10/24 | 1,160 | 1,179 | 1,152.5 | 1,175.5 | -4 | -0.3% | 760,800 |
| 2024/10/23 | 1,190 | 1,193 | 1,175 | 1,179.5 | -17.5 | -1.5% | 731,800 |
| 2024/10/22 | 1,219 | 1,219 | 1,190 | 1,197 | -25 | -2% | 1,122,500 |
| 2024/10/21 | 1,216.5 | 1,232.5 | 1,201.5 | 1,222 | +6.5 | +0.5% | 1,090,500 |
| 2024/10/18 | 1,243 | 1,248.5 | 1,211 | 1,215.5 | -21.5 | -1.7% | 742,500 |
| 2024/10/17 | 1,247 | 1,252.5 | 1,231 | 1,237 | +5.5 | +0.4% | 1,445,100 |
| 2024/10/16 | 1,201.5 | 1,253 | 1,194 | 1,231.5 | +16.5 | +1.4% | 2,707,600 |
| 2024/10/15 | 1,230 | 1,233 | 1,213.5 | 1,215 | -6.5 | -0.5% | 1,139,900 |
| 2024/10/11 | 1,223.5 | 1,228 | 1,213 | 1,221.5 | -7.5 | -0.6% | 839,000 |
| 2024/10/10 | 1,249.5 | 1,254.5 | 1,223 | 1,229 | -3 | -0.2% | 885,800 |
| 2024/10/09 | 1,222 | 1,240.5 | 1,216.5 | 1,232 | +15.5 | +1.3% | 1,336,700 |
| 2024/10/08 | 1,200 | 1,229 | 1,190 | 1,216.5 | -12.5 | -1% | 963,100 |
| 2024/10/07 | 1,228 | 1,237.5 | 1,217 | 1,229 | +22.5 | +1.9% | 1,271,200 |
| 2024/10/04 | 1,186 | 1,214 | 1,179 | 1,206.5 | +30 | +2.5% | 1,422,300 |
| 2024/10/03 | 1,214.5 | 1,219 | 1,167.5 | 1,176.5 | -8 | -0.7% | 1,231,900 |
| 2024/10/02 | 1,176 | 1,190 | 1,172 | 1,184.5 | +6 | +0.5% | 1,750,400 |
| 2024/10/01 | 1,160.5 | 1,186 | 1,160.5 | 1,178.5 | +18 | +1.6% | 1,070,700 |
| 2024/09/30 | 1,147 | 1,174.5 | 1,136.5 | 1,160.5 | -14.5 | -1.2% | 1,605,400 |
| 2024/09/27 | 1,207 | 1,207.5 | 1,174 | 1,175 | -3,661 | -75.7% | 1,712,600 |
| 2024/09/26 | 4,711 | 4,836 | 4,698 | 4,836 | +163 | +3.5% | 398,700 |
| 2024/09/25 | 4,676 | 4,715 | 4,667 | 4,673 | -27 | -0.6% | 300,700 |
| 2024/09/24 | 4,752 | 4,768 | 4,689 | 4,700 | +4 | +0.1% | 381,800 |
| 2024/09/20 | 4,727 | 4,744 | 4,686 | 4,696 | +39 | +0.8% | 614,600 |
| 2024/09/19 | 4,735 | 4,750 | 4,657 | 4,657 | +32 | +0.7% | 287,000 |
| 2024/09/18 | 4,663 | 4,673 | 4,559 | 4,625 | -1 | ±0% | 376,500 |
101～
150
件表示中 / 3691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 | 124,800円 | +3.5% | +2.6% | 1.76% | 16.96倍 | 2.84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 | 591,000円 | - | - | - | - | 2.82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 | 201,900円 | +3.5% | +7.0% | 3.67% | 12.44倍 | 0.81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 | 280,000円 | +31.6% | +68.4% | 1.29% | 19.56倍 | 3.57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 | 253,000円 | +6.3% | +52.3% | 3.95% | 11.35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
