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 |
|---|---|---|---|---|---|---|---|
| 2023/10/03 | 4,629 | 4,666 | 4,588 | 4,615 | -36 | -0.8% | 284,200 |
| 2023/10/02 | 4,700 | 4,759 | 4,642 | 4,651 | +73 | +1.6% | 331,800 |
| 2023/09/29 | 4,605 | 4,611 | 4,541 | 4,578 | -1 | ±0% | 249,300 |
| 2023/09/28 | 4,578 | 4,620 | 4,521 | 4,579 | -39 | -0.8% | 265,000 |
| 2023/09/27 | 4,580 | 4,620 | 4,534 | 4,618 | -8 | -0.2% | 306,400 |
| 2023/09/26 | 4,649 | 4,678 | 4,626 | 4,626 | -45 | -1% | 222,800 |
| 2023/09/25 | 4,718 | 4,727 | 4,660 | 4,671 | -7 | -0.1% | 221,800 |
| 2023/09/22 | 4,615 | 4,708 | 4,606 | 4,678 | -7 | -0.1% | 219,100 |
| 2023/09/21 | 4,750 | 4,757 | 4,656 | 4,685 | -85 | -1.8% | 233,500 |
| 2023/09/20 | 4,791 | 4,838 | 4,765 | 4,770 | -50 | -1% | 292,900 |
| 2023/09/19 | 4,872 | 4,898 | 4,750 | 4,820 | -70 | -1.4% | 334,300 |
| 2023/09/15 | 4,850 | 4,923 | 4,827 | 4,890 | +57 | +1.2% | 600,600 |
| 2023/09/14 | 4,791 | 4,872 | 4,789 | 4,833 | +44 | +0.9% | 215,600 |
| 2023/09/13 | 4,807 | 4,847 | 4,778 | 4,789 | -51 | -1.1% | 205,400 |
| 2023/09/12 | 4,867 | 4,908 | 4,810 | 4,840 | -16 | -0.3% | 202,100 |
| 2023/09/11 | 4,865 | 4,879 | 4,813 | 4,856 | +4 | +0.1% | 156,900 |
| 2023/09/08 | 4,879 | 4,901 | 4,841 | 4,852 | -81 | -1.6% | 336,200 |
| 2023/09/07 | 4,895 | 4,954 | 4,895 | 4,933 | +18 | +0.4% | 223,800 |
| 2023/09/06 | 4,936 | 4,989 | 4,902 | 4,915 | +4 | +0.1% | 218,800 |
| 2023/09/05 | 4,884 | 4,911 | 4,862 | 4,911 | +16 | +0.3% | 269,500 |
| 2023/09/04 | 4,864 | 4,902 | 4,841 | 4,895 | +42 | +0.9% | 210,100 |
| 2023/09/01 | 4,860 | 4,860 | 4,813 | 4,853 | -7 | -0.1% | 314,900 |
| 2023/08/31 | 4,830 | 4,908 | 4,823 | 4,860 | +30 | +0.6% | 629,200 |
| 2023/08/30 | 4,792 | 4,855 | 4,784 | 4,830 | +75 | +1.6% | 262,000 |
| 2023/08/29 | 4,763 | 4,778 | 4,741 | 4,755 | -8 | -0.2% | 180,900 |
| 2023/08/28 | 4,709 | 4,774 | 4,705 | 4,763 | +124 | +2.7% | 211,400 |
| 2023/08/25 | 4,544 | 4,643 | 4,540 | 4,639 | +30 | +0.7% | 158,700 |
| 2023/08/24 | 4,610 | 4,642 | 4,602 | 4,609 | +18 | +0.4% | 156,200 |
| 2023/08/23 | 4,543 | 4,605 | 4,537 | 4,591 | +51 | +1.1% | 128,200 |
| 2023/08/22 | 4,529 | 4,558 | 4,497 | 4,540 | +59 | +1.3% | 261,800 |
| 2023/08/21 | 4,583 | 4,584 | 4,480 | 4,481 | -77 | -1.7% | 195,000 |
| 2023/08/18 | 4,603 | 4,622 | 4,510 | 4,558 | -82 | -1.8% | 232,800 |
| 2023/08/17 | 4,638 | 4,657 | 4,565 | 4,640 | -35 | -0.7% | 236,600 |
| 2023/08/16 | 4,696 | 4,733 | 4,642 | 4,675 | -73 | -1.5% | 271,400 |
| 2023/08/15 | 4,744 | 4,797 | 4,711 | 4,748 | +101 | +2.2% | 409,300 |
| 2023/08/14 | 4,701 | 4,737 | 4,624 | 4,647 | -78 | -1.7% | 244,500 |
| 2023/08/10 | 4,709 | 4,746 | 4,594 | 4,725 | +94 | +2% | 575,900 |
| 2023/08/09 | 4,401 | 4,648 | 4,368 | 4,631 | +351 | +8.2% | 801,300 |
| 2023/08/08 | 4,313 | 4,321 | 4,268 | 4,280 | -2 | ±0% | 296,700 |
| 2023/08/07 | 4,200 | 4,289 | 4,179 | 4,282 | +54 | +1.3% | 203,200 |
| 2023/08/04 | 4,263 | 4,264 | 4,210 | 4,228 | -36 | -0.8% | 231,700 |
| 2023/08/03 | 4,298 | 4,316 | 4,249 | 4,264 | -104 | -2.4% | 382,600 |
| 2023/08/02 | 4,401 | 4,430 | 4,356 | 4,368 | -99 | -2.2% | 342,000 |
| 2023/08/01 | 4,498 | 4,508 | 4,451 | 4,467 | -13 | -0.3% | 148,200 |
| 2023/07/31 | 4,488 | 4,499 | 4,450 | 4,480 | +38 | +0.9% | 315,100 |
| 2023/07/28 | 4,409 | 4,479 | 4,383 | 4,442 | -49 | -1.1% | 549,100 |
| 2023/07/27 | 4,473 | 4,493 | 4,441 | 4,491 | -3 | -0.1% | 276,600 |
| 2023/07/26 | 4,494 | 4,510 | 4,482 | 4,494 | -8 | -0.2% | 204,100 |
| 2023/07/25 | 4,485 | 4,502 | 4,469 | 4,502 | ±0 | ±0% | 203,700 |
| 2023/07/24 | 4,522 | 4,537 | 4,484 | 4,502 | +31 | +0.7% | 226,300 |
151～
200
件表示中 / 3457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 | 445,700円 | +3.1% | -3.8% | 1.97% | 20.98倍 | 2.65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 |
| 小糸製 | 224,400円 | +0.6% | +0.4% | 2.50% | 16.38倍 | 1.02倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。自動運転技術開発にも注力 |
| ヒロセ電 | 1,781,500円 | +6.3% | +0.6% | 2.75% | 21.52倍 | 1.65倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| 堀場製 | 1,369,000円 | +10.5% | +9.2% | 1.94% | 15.52倍 | 2.03倍 |
|
独立系の分析機器大手。エンジン計測器で世界シェア８割。Ｍ＆Ａなどにより海外事業を強化中 |
| アルバック | 1,092,000円 | +7.7% | +7.1% | 1.04% | 33.63倍 | 2.69倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
市場注目の銘柄
チャート関連のコラム
