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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 1,178 | 1,189.5 | 1,170 | 1,176 | -1.5 | -0.1% | 2,237,400 |
| 2024/10/29 | 1,173.5 | 1,178 | 1,166 | 1,177.5 | ±0 | ±0% | 770,500 |
| 2024/10/28 | 1,153 | 1,186 | 1,145.5 | 1,177.5 | +10.5 | +0.9% | 928,900 |
| 2024/10/25 | 1,173 | 1,174.5 | 1,151 | 1,167 | -8.5 | -0.7% | 740,000 |
| 2024/10/24 | 1,160 | 1,179 | 1,152.5 | 1,175.5 | -4 | -0.3% | 760,800 |
| 2024/10/23 | 1,190 | 1,193 | 1,175 | 1,179.5 | -17.5 | -1.5% | 731,800 |
| 2024/10/22 | 1,219 | 1,219 | 1,190 | 1,197 | -25 | -2% | 1,122,500 |
| 2024/10/21 | 1,216.5 | 1,232.5 | 1,201.5 | 1,222 | +6.5 | +0.5% | 1,090,500 |
| 2024/10/18 | 1,243 | 1,248.5 | 1,211 | 1,215.5 | -21.5 | -1.7% | 742,500 |
| 2024/10/17 | 1,247 | 1,252.5 | 1,231 | 1,237 | +5.5 | +0.4% | 1,445,100 |
| 2024/10/16 | 1,201.5 | 1,253 | 1,194 | 1,231.5 | +16.5 | +1.4% | 2,707,600 |
| 2024/10/15 | 1,230 | 1,233 | 1,213.5 | 1,215 | -6.5 | -0.5% | 1,139,900 |
| 2024/10/11 | 1,223.5 | 1,228 | 1,213 | 1,221.5 | -7.5 | -0.6% | 839,000 |
| 2024/10/10 | 1,249.5 | 1,254.5 | 1,223 | 1,229 | -3 | -0.2% | 885,800 |
| 2024/10/09 | 1,222 | 1,240.5 | 1,216.5 | 1,232 | +15.5 | +1.3% | 1,336,700 |
| 2024/10/08 | 1,200 | 1,229 | 1,190 | 1,216.5 | -12.5 | -1% | 963,100 |
| 2024/10/07 | 1,228 | 1,237.5 | 1,217 | 1,229 | +22.5 | +1.9% | 1,271,200 |
| 2024/10/04 | 1,186 | 1,214 | 1,179 | 1,206.5 | +30 | +2.5% | 1,422,300 |
| 2024/10/03 | 1,214.5 | 1,219 | 1,167.5 | 1,176.5 | -8 | -0.7% | 1,231,900 |
| 2024/10/02 | 1,176 | 1,190 | 1,172 | 1,184.5 | +6 | +0.5% | 1,750,400 |
| 2024/10/01 | 1,160.5 | 1,186 | 1,160.5 | 1,178.5 | +18 | +1.6% | 1,070,700 |
| 2024/09/30 | 1,147 | 1,174.5 | 1,136.5 | 1,160.5 | -14.5 | -1.2% | 1,605,400 |
| 2024/09/27 | 1,207 | 1,207.5 | 1,174 | 1,175 | -3,661 | -75.7% | 1,712,600 |
| 2024/09/26 | 4,711 | 4,836 | 4,698 | 4,836 | +163 | +3.5% | 398,700 |
| 2024/09/25 | 4,676 | 4,715 | 4,667 | 4,673 | -27 | -0.6% | 300,700 |
| 2024/09/24 | 4,752 | 4,768 | 4,689 | 4,700 | +4 | +0.1% | 381,800 |
| 2024/09/20 | 4,727 | 4,744 | 4,686 | 4,696 | +39 | +0.8% | 614,600 |
| 2024/09/19 | 4,735 | 4,750 | 4,657 | 4,657 | +32 | +0.7% | 287,000 |
| 2024/09/18 | 4,663 | 4,673 | 4,559 | 4,625 | -1 | ±0% | 376,500 |
| 2024/09/17 | 4,602 | 4,638 | 4,488 | 4,626 | +29 | +0.6% | 452,800 |
| 2024/09/13 | 4,629 | 4,629 | 4,538 | 4,597 | -65 | -1.4% | 474,600 |
| 2024/09/12 | 4,700 | 4,725 | 4,607 | 4,662 | +89 | +1.9% | 366,300 |
| 2024/09/11 | 4,737 | 4,760 | 4,522 | 4,573 | -117 | -2.5% | 359,400 |
| 2024/09/10 | 4,719 | 4,736 | 4,665 | 4,690 | -21 | -0.4% | 265,800 |
| 2024/09/09 | 4,581 | 4,749 | 4,563 | 4,711 | -20 | -0.4% | 267,200 |
| 2024/09/06 | 4,720 | 4,768 | 4,672 | 4,731 | -12 | -0.3% | 279,200 |
| 2024/09/05 | 4,736 | 4,832 | 4,720 | 4,743 | -15 | -0.3% | 242,500 |
| 2024/09/04 | 4,750 | 4,827 | 4,738 | 4,758 | -132 | -2.7% | 342,400 |
| 2024/09/03 | 4,802 | 4,890 | 4,796 | 4,890 | +53 | +1.1% | 254,800 |
| 2024/09/02 | 4,847 | 4,853 | 4,790 | 4,837 | +52 | +1.1% | 251,600 |
| 2024/08/30 | 4,751 | 4,805 | 4,730 | 4,785 | +47 | +1% | 454,600 |
| 2024/08/29 | 4,672 | 4,756 | 4,660 | 4,738 | +42 | +0.9% | 344,200 |
| 2024/08/28 | 4,655 | 4,706 | 4,643 | 4,696 | +3 | +0.1% | 212,100 |
| 2024/08/27 | 4,674 | 4,700 | 4,632 | 4,693 | +44 | +0.9% | 248,600 |
| 2024/08/26 | 4,713 | 4,796 | 4,628 | 4,649 | +6 | +0.1% | 493,500 |
| 2024/08/23 | 4,480 | 4,643 | 4,469 | 4,643 | +193 | +4.3% | 444,700 |
| 2024/08/22 | 4,465 | 4,525 | 4,434 | 4,450 | -15 | -0.3% | 246,600 |
| 2024/08/21 | 4,440 | 4,485 | 4,436 | 4,465 | -26 | -0.6% | 182,300 |
| 2024/08/20 | 4,480 | 4,511 | 4,432 | 4,491 | +106 | +2.4% | 289,100 |
| 2024/08/19 | 4,450 | 4,466 | 4,374 | 4,385 | -86 | -1.9% | 294,700 |
151～
200
件表示中 / 3720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 | 128,200円 | -1.1% | +0.1% | 2.03% | 21.30倍 | 2.78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 |
| ＫＯＫＵＳＡＩ | 318,500円 | +2.1% | -4.7% | 1.13% | 20.64倍 | 3.79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 |
| リコー | 128,200円 | +1.3% | +17.0% | 3.12% | 13.03倍 | 0.71倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 183,500円 | -3.2% | -24.7% | 4.03% | 14.34倍 | 0.73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 |
| ローム | 164,800円 | -1.9% | - | 3.03% | 90.85倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
