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 |
|---|---|---|---|---|---|---|---|
| 2017/11/09 | 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 |
| 2017/10/02 | 4,845 | 4,845 | 4,760 | 4,785 | -40 | -0.8% | 224,800 |
| 2017/09/29 | 4,835 | 4,865 | 4,765 | 4,825 | +130 | +2.8% | 386,300 |
| 2017/09/28 | 4,685 | 4,700 | 4,640 | 4,695 | +35 | +0.8% | 246,900 |
| 2017/09/27 | 4,650 | 4,680 | 4,555 | 4,660 | -90 | -1.9% | 182,500 |
| 2017/09/26 | 4,755 | 4,770 | 4,710 | 4,750 | -20 | -0.4% | 147,800 |
| 2017/09/25 | 4,775 | 4,780 | 4,740 | 4,770 | +25 | +0.5% | 109,600 |
| 2017/09/22 | 4,750 | 4,760 | 4,705 | 4,745 | -15 | -0.3% | 168,900 |
| 2017/09/21 | 4,815 | 4,820 | 4,745 | 4,760 | -45 | -0.9% | 271,200 |
| 2017/09/20 | 4,810 | 4,840 | 4,770 | 4,805 | -65 | -1.3% | 237,900 |
| 2017/09/19 | 4,865 | 4,880 | 4,815 | 4,870 | -5 | -0.1% | 333,300 |
| 2017/09/15 | 4,725 | 4,885 | 4,715 | 4,875 | +150 | +3.2% | 500,400 |
| 2017/09/14 | 4,715 | 4,765 | 4,715 | 4,725 | +10 | +0.2% | 198,400 |
| 2017/09/13 | 4,630 | 4,725 | 4,630 | 4,715 | +95 | +2.1% | 226,100 |
| 2017/09/12 | 4,625 | 4,630 | 4,590 | 4,620 | +20 | +0.4% | 221,000 |
| 2017/09/11 | 4,590 | 4,625 | 4,570 | 4,600 | +35 | +0.8% | 158,200 |
| 2017/09/08 | 4,590 | 4,595 | 4,525 | 4,565 | +5 | +0.1% | 286,700 |
| 2017/09/07 | 4,530 | 4,580 | 4,510 | 4,560 | +30 | +0.7% | 178,800 |
| 2017/09/06 | 4,445 | 4,535 | 4,435 | 4,530 | +70 | +1.6% | 163,600 |
| 2017/09/05 | 4,515 | 4,515 | 4,455 | 4,460 | -60 | -1.3% | 101,300 |
| 2017/09/04 | 4,565 | 4,575 | 4,515 | 4,520 | -95 | -2.1% | 116,000 |
| 2017/09/01 | 4,600 | 4,625 | 4,550 | 4,615 | +35 | +0.8% | 202,500 |
| 2017/08/31 | 4,540 | 4,585 | 4,535 | 4,580 | +35 | +0.8% | 200,200 |
| 2017/08/30 | 4,530 | 4,560 | 4,500 | 4,545 | +35 | +0.8% | 185,600 |
| 2017/08/29 | 4,495 | 4,520 | 4,475 | 4,510 | -15 | -0.3% | 109,100 |
1901～
1950
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 | 148,700円 | -1.1% | +0.1% | 1.75% | 24.31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 | 723,300円 | +12.3% | +6.5% | 0.55% | 29.70倍 | 2.06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 | 214,300円 | -1.9% | - | 2.33% | 118.20倍 | 0.93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 | 306,700円 | -4.2% | -42.0% | 2.22% | 24.10倍 | 1.85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 | 384,000円 | +2.3% | +69.0% | 2.71% | 26.08倍 | 0.98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
