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 |
|---|---|---|---|---|---|---|---|
| 2017/12/14 | 4,795 | 4,830 | 4,785 | 4,805 | ±0 | ±0% | 192,200 |
| 2017/12/13 | 4,910 | 4,910 | 4,795 | 4,805 | -95 | -1.9% | 118,400 |
| 2017/12/12 | 4,920 | 4,945 | 4,880 | 4,900 | -15 | -0.3% | 80,000 |
| 2017/12/11 | 4,995 | 4,995 | 4,855 | 4,915 | -25 | -0.5% | 178,900 |
| 2017/12/08 | 4,825 | 4,950 | 4,815 | 4,940 | +95 | +2% | 297,700 |
| 2017/12/07 | 4,740 | 4,860 | 4,740 | 4,845 | +110 | +2.3% | 178,000 |
| 2017/12/06 | 4,765 | 4,785 | 4,725 | 4,735 | -45 | -0.9% | 213,400 |
| 2017/12/05 | 4,795 | 4,810 | 4,725 | 4,780 | -55 | -1.1% | 209,200 |
| 2017/12/04 | 4,915 | 4,945 | 4,830 | 4,835 | -50 | -1% | 166,400 |
| 2017/12/01 | 4,900 | 4,905 | 4,860 | 4,885 | +25 | +0.5% | 198,400 |
| 2017/11/30 | 4,890 | 4,905 | 4,790 | 4,860 | -75 | -1.5% | 263,200 |
| 2017/11/29 | 4,915 | 4,945 | 4,900 | 4,935 | +55 | +1.1% | 191,000 |
| 2017/11/28 | 4,905 | 4,910 | 4,845 | 4,880 | -20 | -0.4% | 133,700 |
| 2017/11/27 | 4,950 | 4,950 | 4,870 | 4,900 | -20 | -0.4% | 136,000 |
| 2017/11/24 | 4,880 | 4,930 | 4,875 | 4,920 | +5 | +0.1% | 145,100 |
| 2017/11/22 | 4,890 | 4,930 | 4,885 | 4,915 | ±0 | ±0% | 270,300 |
| 2017/11/21 | 4,960 | 4,965 | 4,910 | 4,915 | +25 | +0.5% | 251,600 |
| 2017/11/20 | 4,820 | 4,915 | 4,810 | 4,890 | +20 | +0.4% | 264,100 |
| 2017/11/17 | 4,920 | 5,010 | 4,860 | 4,870 | +45 | +0.9% | 390,100 |
| 2017/11/16 | 4,770 | 4,860 | 4,730 | 4,825 | -10 | -0.2% | 347,200 |
| 2017/11/15 | 4,960 | 4,965 | 4,820 | 4,835 | -165 | -3.3% | 261,600 |
| 2017/11/14 | 5,030 | 5,060 | 4,995 | 5,000 | -40 | -0.8% | 114,300 |
| 2017/11/13 | 5,040 | 5,070 | 4,995 | 5,040 | ±0 | ±0% | 112,900 |
| 2017/11/10 | 4,960 | 5,060 | 4,960 | 5,040 | ±0 | ±0% | 126,300 |
| 2017/11/09 | 5,030 | 5,130 | 4,985 | 5,040 | +10 | +0.2% | 279,100 |
| 2017/11/08 | 4,980 | 5,050 | 4,905 | 5,030 | -90 | -1.8% | 389,600 |
| 2017/11/07 | 5,120 | 5,170 | 5,100 | 5,120 | -70 | -1.3% | 208,700 |
| 2017/11/06 | 5,250 | 5,290 | 5,140 | 5,190 | +215 | +4.3% | 460,800 |
| 2017/11/02 | 4,975 | 4,995 | 4,910 | 4,975 | -20 | -0.4% | 158,900 |
| 2017/11/01 | 4,970 | 5,020 | 4,935 | 4,995 | +55 | +1.1% | 231,000 |
| 2017/10/31 | 4,935 | 4,965 | 4,920 | 4,940 | -10 | -0.2% | 155,700 |
| 2017/10/30 | 4,935 | 4,980 | 4,935 | 4,950 | +15 | +0.3% | 167,900 |
| 2017/10/27 | 4,930 | 4,945 | 4,890 | 4,935 | +30 | +0.6% | 98,100 |
| 2017/10/26 | 4,875 | 4,940 | 4,865 | 4,905 | +35 | +0.7% | 179,800 |
| 2017/10/25 | 4,855 | 4,890 | 4,855 | 4,870 | -20 | -0.4% | 143,200 |
| 2017/10/24 | 4,850 | 4,890 | 4,840 | 4,890 | +40 | +0.8% | 118,700 |
| 2017/10/23 | 4,875 | 4,885 | 4,835 | 4,850 | +20 | +0.4% | 129,200 |
| 2017/10/20 | 4,770 | 4,830 | 4,755 | 4,830 | +65 | +1.4% | 200,700 |
| 2017/10/19 | 4,780 | 4,780 | 4,750 | 4,765 | -5 | -0.1% | 88,400 |
| 2017/10/18 | 4,800 | 4,805 | 4,745 | 4,770 | -5 | -0.1% | 129,800 |
| 2017/10/17 | 4,780 | 4,795 | 4,745 | 4,775 | +15 | +0.3% | 135,700 |
| 2017/10/16 | 4,805 | 4,805 | 4,755 | 4,760 | -40 | -0.8% | 183,500 |
| 2017/10/13 | 4,780 | 4,805 | 4,755 | 4,800 | +25 | +0.5% | 134,700 |
| 2017/10/12 | 4,800 | 4,815 | 4,765 | 4,775 | -5 | -0.1% | 104,500 |
| 2017/10/11 | 4,780 | 4,790 | 4,755 | 4,780 | ±0 | ±0% | 101,300 |
| 2017/10/10 | 4,755 | 4,795 | 4,740 | 4,780 | +30 | +0.6% | 209,800 |
| 2017/10/06 | 4,770 | 4,785 | 4,725 | 4,750 | +5 | +0.1% | 145,300 |
| 2017/10/05 | 4,775 | 4,780 | 4,735 | 4,745 | -30 | -0.6% | 149,900 |
| 2017/10/04 | 4,790 | 4,805 | 4,755 | 4,775 | -10 | -0.2% | 138,000 |
| 2017/10/03 | 4,795 | 4,800 | 4,760 | 4,785 | ±0 | ±0% | 160,200 |
1801～
1850
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
