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 |
|---|---|---|---|---|---|---|---|
| 2018/07/26 | 4,950 | 5,030 | 4,940 | 4,950 | +60 | +1.2% | 175,300 |
| 2018/07/25 | 4,940 | 4,940 | 4,855 | 4,890 | -20 | -0.4% | 168,500 |
| 2018/07/24 | 4,905 | 4,920 | 4,880 | 4,910 | +70 | +1.4% | 149,800 |
| 2018/07/23 | 4,870 | 4,890 | 4,830 | 4,840 | -70 | -1.4% | 122,000 |
| 2018/07/20 | 4,925 | 4,955 | 4,865 | 4,910 | -35 | -0.7% | 162,800 |
| 2018/07/19 | 4,975 | 5,010 | 4,945 | 4,945 | ±0 | ±0% | 166,700 |
| 2018/07/18 | 4,915 | 5,020 | 4,905 | 4,945 | +85 | +1.7% | 218,700 |
| 2018/07/17 | 4,905 | 4,925 | 4,855 | 4,860 | ±0 | ±0% | 247,500 |
| 2018/07/13 | 4,800 | 4,900 | 4,800 | 4,860 | +65 | +1.4% | 214,700 |
| 2018/07/12 | 4,795 | 4,825 | 4,780 | 4,795 | +45 | +0.9% | 186,000 |
| 2018/07/11 | 4,735 | 4,770 | 4,690 | 4,750 | +10 | +0.2% | 295,800 |
| 2018/07/10 | 4,755 | 4,775 | 4,715 | 4,740 | ±0 | ±0% | 209,100 |
| 2018/07/09 | 4,705 | 4,750 | 4,670 | 4,740 | +90 | +1.9% | 186,900 |
| 2018/07/06 | 4,600 | 4,680 | 4,600 | 4,650 | +65 | +1.4% | 160,400 |
| 2018/07/05 | 4,620 | 4,640 | 4,565 | 4,585 | -95 | -2% | 235,300 |
| 2018/07/04 | 4,700 | 4,720 | 4,665 | 4,680 | -60 | -1.3% | 128,000 |
| 2018/07/03 | 4,765 | 4,780 | 4,705 | 4,740 | -5 | -0.1% | 194,900 |
| 2018/07/02 | 4,825 | 4,870 | 4,735 | 4,745 | -85 | -1.8% | 158,900 |
| 2018/06/29 | 4,830 | 4,840 | 4,775 | 4,830 | -30 | -0.6% | 165,800 |
| 2018/06/28 | 4,910 | 4,920 | 4,820 | 4,860 | -75 | -1.5% | 255,900 |
| 2018/06/27 | 4,910 | 4,990 | 4,900 | 4,935 | -10 | -0.2% | 160,000 |
| 2018/06/26 | 4,895 | 4,950 | 4,850 | 4,945 | +25 | +0.5% | 210,600 |
| 2018/06/25 | 4,935 | 4,945 | 4,885 | 4,920 | +25 | +0.5% | 258,700 |
| 2018/06/22 | 4,855 | 4,895 | 4,830 | 4,895 | -10 | -0.2% | 193,000 |
| 2018/06/21 | 4,910 | 4,940 | 4,895 | 4,905 | -45 | -0.9% | 235,000 |
| 2018/06/20 | 4,980 | 4,990 | 4,880 | 4,950 | -25 | -0.5% | 432,100 |
| 2018/06/19 | 5,130 | 5,130 | 4,970 | 4,975 | -175 | -3.4% | 373,500 |
| 2018/06/18 | 5,300 | 5,310 | 5,140 | 5,150 | -180 | -3.4% | 243,400 |
| 2018/06/15 | 5,350 | 5,360 | 5,320 | 5,330 | -20 | -0.4% | 576,100 |
| 2018/06/14 | 5,370 | 5,380 | 5,330 | 5,350 | -50 | -0.9% | 248,200 |
| 2018/06/13 | 5,380 | 5,420 | 5,360 | 5,400 | +30 | +0.6% | 162,000 |
| 2018/06/12 | 5,360 | 5,410 | 5,320 | 5,370 | +50 | +0.9% | 281,400 |
| 2018/06/11 | 5,320 | 5,360 | 5,300 | 5,320 | +20 | +0.4% | 159,200 |
| 2018/06/08 | 5,320 | 5,340 | 5,270 | 5,300 | -20 | -0.4% | 234,700 |
| 2018/06/07 | 5,310 | 5,350 | 5,300 | 5,320 | +50 | +0.9% | 197,500 |
| 2018/06/06 | 5,310 | 5,330 | 5,260 | 5,270 | -30 | -0.6% | 230,100 |
| 2018/06/05 | 5,320 | 5,340 | 5,260 | 5,300 | -10 | -0.2% | 206,300 |
| 2018/06/04 | 5,230 | 5,320 | 5,220 | 5,310 | +60 | +1.1% | 198,300 |
| 2018/06/01 | 5,260 | 5,300 | 5,240 | 5,250 | -80 | -1.5% | 161,300 |
| 2018/05/31 | 5,310 | 5,360 | 5,280 | 5,330 | +40 | +0.8% | 537,300 |
| 2018/05/30 | 5,380 | 5,390 | 5,280 | 5,290 | -110 | -2% | 203,800 |
| 2018/05/29 | 5,360 | 5,420 | 5,340 | 5,400 | +40 | +0.7% | 160,900 |
| 2018/05/28 | 5,330 | 5,370 | 5,300 | 5,360 | +50 | +0.9% | 150,200 |
| 2018/05/25 | 5,300 | 5,360 | 5,270 | 5,310 | -40 | -0.7% | 159,500 |
| 2018/05/24 | 5,350 | 5,410 | 5,330 | 5,350 | -20 | -0.4% | 201,300 |
| 2018/05/23 | 5,390 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 173,200 |
| 2018/05/22 | 5,430 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 145,600 |
| 2018/05/21 | 5,380 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 110,300 |
| 2018/05/18 | 5,420 | 5,420 | 5,320 | 5,380 | +50 | +0.9% | 163,500 |
| 2018/05/17 | 5,500 | 5,500 | 5,300 | 5,330 | -90 | -1.7% | 242,300 |
1651～
1700
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
