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 |
|---|---|---|---|---|---|---|---|
| 2018/04/09 | 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 |
| 2018/03/01 | 4,705 | 4,720 | 4,660 | 4,680 | -80 | -1.7% | 123,800 |
| 2018/02/28 | 4,815 | 4,850 | 4,760 | 4,760 | -90 | -1.9% | 182,100 |
| 2018/02/27 | 4,820 | 4,860 | 4,795 | 4,850 | +80 | +1.7% | 145,700 |
| 2018/02/26 | 4,795 | 4,795 | 4,715 | 4,770 | +40 | +0.8% | 147,800 |
| 2018/02/23 | 4,730 | 4,735 | 4,700 | 4,730 | +30 | +0.6% | 101,300 |
| 2018/02/22 | 4,725 | 4,730 | 4,680 | 4,700 | -20 | -0.4% | 156,700 |
| 2018/02/21 | 4,735 | 4,770 | 4,695 | 4,720 | +5 | +0.1% | 155,600 |
| 2018/02/20 | 4,740 | 4,740 | 4,675 | 4,715 | -50 | -1% | 174,500 |
| 2018/02/19 | 4,740 | 4,770 | 4,710 | 4,765 | +80 | +1.7% | 185,700 |
| 2018/02/16 | 4,695 | 4,730 | 4,670 | 4,685 | +35 | +0.8% | 186,800 |
| 2018/02/15 | 4,720 | 4,740 | 4,620 | 4,650 | ±0 | ±0% | 191,400 |
| 2018/02/14 | 4,570 | 4,690 | 4,570 | 4,650 | +55 | +1.2% | 307,700 |
| 2018/02/13 | 4,725 | 4,750 | 4,585 | 4,595 | -60 | -1.3% | 340,400 |
| 2018/02/09 | 4,660 | 4,670 | 4,600 | 4,655 | -150 | -3.1% | 229,500 |
| 2018/02/08 | 4,700 | 4,840 | 4,660 | 4,805 | +150 | +3.2% | 310,300 |
| 2018/02/07 | 4,845 | 4,865 | 4,625 | 4,655 | -50 | -1.1% | 709,300 |
| 2018/02/06 | 4,810 | 4,845 | 4,620 | 4,705 | -245 | -4.9% | 302,100 |
| 2018/02/05 | 5,000 | 5,010 | 4,910 | 4,950 | -160 | -3.1% | 235,700 |
| 2018/02/02 | 5,140 | 5,140 | 5,080 | 5,110 | -40 | -0.8% | 135,500 |
| 2018/02/01 | 5,100 | 5,150 | 5,090 | 5,150 | +80 | +1.6% | 187,500 |
| 2018/01/31 | 5,130 | 5,160 | 5,070 | 5,070 | -100 | -1.9% | 141,000 |
| 2018/01/30 | 5,190 | 5,220 | 5,130 | 5,170 | -10 | -0.2% | 157,500 |
| 2018/01/29 | 5,150 | 5,200 | 5,100 | 5,180 | +30 | +0.6% | 112,900 |
| 2018/01/26 | 5,180 | 5,180 | 5,140 | 5,150 | -30 | -0.6% | 94,600 |
1801～
1850
件表示中 / 3768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 | 148,600円 | -1.1% | +0.1% | 1.75% | 24.30倍 | 3.18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 |
| イビデン | 725,600円 | +12.3% | +6.5% | 0.55% | 29.79倍 | 2.07倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 213,600円 | -1.9% | - | 2.34% | 117.81倍 | 0.92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 |
| 安川電 | 308,600円 | -4.2% | -42.0% | 2.20% | 24.25倍 | 1.86倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 384,900円 | +2.3% | +69.0% | 2.70% | 26.14倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
