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 |
|---|---|---|---|---|---|---|---|
| 2018/05/16 | 5,520 | 5,520 | 5,400 | 5,420 | -110 | -2% | 218,600 |
| 2018/05/15 | 5,400 | 5,550 | 5,390 | 5,530 | +150 | +2.8% | 316,200 |
| 2018/05/14 | 5,270 | 5,400 | 5,260 | 5,380 | +310 | +6.1% | 535,600 |
| 2018/05/11 | 5,050 | 5,090 | 5,030 | 5,070 | +40 | +0.8% | 165,800 |
| 2018/05/10 | 5,030 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 89,200 |
| 2018/05/09 | 5,070 | 5,090 | 4,960 | 5,000 | -50 | -1% | 219,400 |
| 2018/05/08 | 5,050 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 132,900 |
| 2018/05/07 | 5,100 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 62,400 |
| 2018/05/02 | 5,080 | 5,100 | 5,020 | 5,090 | +30 | +0.6% | 81,900 |
| 2018/05/01 | 5,060 | 5,070 | 5,020 | 5,060 | -40 | -0.8% | 121,800 |
| 2018/04/27 | 5,100 | 5,120 | 5,050 | 5,100 | +10 | +0.2% | 160,200 |
| 2018/04/26 | 5,090 | 5,150 | 5,080 | 5,090 | +20 | +0.4% | 188,900 |
| 2018/04/25 | 5,070 | 5,090 | 5,040 | 5,070 | -20 | -0.4% | 148,000 |
| 2018/04/24 | 5,090 | 5,100 | 5,050 | 5,090 | +50 | +1% | 131,500 |
| 2018/04/23 | 4,940 | 5,060 | 4,940 | 5,040 | +115 | +2.3% | 256,900 |
| 2018/04/20 | 4,895 | 4,965 | 4,895 | 4,925 | -5 | -0.1% | 98,200 |
| 2018/04/19 | 4,915 | 4,945 | 4,875 | 4,930 | +30 | +0.6% | 161,300 |
| 2018/04/18 | 4,855 | 4,915 | 4,845 | 4,900 | +35 | +0.7% | 156,200 |
| 2018/04/17 | 4,880 | 4,910 | 4,860 | 4,865 | -30 | -0.6% | 143,400 |
| 2018/04/16 | 4,875 | 4,895 | 4,865 | 4,895 | +10 | +0.2% | 172,000 |
| 2018/04/13 | 4,905 | 4,920 | 4,860 | 4,885 | -10 | -0.2% | 238,800 |
| 2018/04/12 | 4,880 | 4,915 | 4,880 | 4,895 | ±0 | ±0% | 182,400 |
| 2018/04/11 | 4,945 | 4,950 | 4,880 | 4,895 | -60 | -1.2% | 188,700 |
| 2018/04/10 | 4,955 | 5,020 | 4,935 | 4,955 | +55 | +1.1% | 293,500 |
| 2018/04/09 | 4,825 | 4,925 | 4,820 | 4,900 | +85 | +1.8% | 251,800 |
| 2018/04/06 | 4,865 | 4,890 | 4,810 | 4,815 | -70 | -1.4% | 281,300 |
| 2018/04/05 | 4,925 | 4,935 | 4,885 | 4,885 | -10 | -0.2% | 150,200 |
| 2018/04/04 | 4,900 | 4,925 | 4,890 | 4,895 | ±0 | ±0% | 173,400 |
| 2018/04/03 | 4,855 | 4,905 | 4,835 | 4,895 | -25 | -0.5% | 146,900 |
| 2018/04/02 | 4,940 | 4,960 | 4,915 | 4,920 | -35 | -0.7% | 137,200 |
| 2018/03/30 | 4,970 | 4,970 | 4,910 | 4,955 | ±0 | ±0% | 197,100 |
| 2018/03/29 | 4,970 | 4,970 | 4,890 | 4,955 | +20 | +0.4% | 264,200 |
| 2018/03/28 | 4,860 | 4,935 | 4,850 | 4,935 | -25 | -0.5% | 251,700 |
| 2018/03/27 | 4,900 | 4,960 | 4,875 | 4,960 | +110 | +2.3% | 279,200 |
| 2018/03/26 | 4,880 | 4,880 | 4,765 | 4,850 | +40 | +0.8% | 336,300 |
| 2018/03/23 | 4,815 | 4,845 | 4,775 | 4,810 | -125 | -2.5% | 294,100 |
| 2018/03/22 | 4,935 | 4,965 | 4,890 | 4,935 | +30 | +0.6% | 177,900 |
| 2018/03/20 | 4,945 | 4,960 | 4,875 | 4,905 | -115 | -2.3% | 287,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,965 | 5,020 | -70 | -1.4% | 139,000 |
| 2018/03/16 | 5,130 | 5,140 | 5,040 | 5,090 | +30 | +0.6% | 253,400 |
| 2018/03/15 | 4,990 | 5,090 | 4,960 | 5,060 | +40 | +0.8% | 265,000 |
| 2018/03/14 | 4,940 | 5,050 | 4,905 | 5,020 | +70 | +1.4% | 243,200 |
| 2018/03/13 | 4,870 | 4,955 | 4,855 | 4,950 | +70 | +1.4% | 206,400 |
| 2018/03/12 | 4,840 | 4,890 | 4,825 | 4,880 | +110 | +2.3% | 198,800 |
| 2018/03/09 | 4,745 | 4,835 | 4,720 | 4,770 | +90 | +1.9% | 247,700 |
| 2018/03/08 | 4,755 | 4,755 | 4,655 | 4,680 | -40 | -0.8% | 154,500 |
| 2018/03/07 | 4,690 | 4,745 | 4,685 | 4,720 | +5 | +0.1% | 161,900 |
| 2018/03/06 | 4,685 | 4,760 | 4,685 | 4,715 | +90 | +1.9% | 206,000 |
| 2018/03/05 | 4,645 | 4,690 | 4,625 | 4,625 | -30 | -0.6% | 252,300 |
| 2018/03/02 | 4,750 | 4,775 | 4,630 | 4,655 | -25 | -0.5% | 297,900 |
1701～
1750
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
