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 |
|---|---|---|---|---|---|---|---|
| 2024/09/17 | 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 |
| 2024/08/16 | 4,500 | 4,500 | 4,426 | 4,471 | +71 | +1.6% | 247,500 |
| 2024/08/15 | 4,389 | 4,418 | 4,363 | 4,400 | +11 | +0.3% | 259,600 |
| 2024/08/14 | 4,370 | 4,443 | 4,315 | 4,389 | +25 | +0.6% | 432,400 |
| 2024/08/13 | 4,252 | 4,364 | 4,207 | 4,364 | +182 | +4.4% | 366,300 |
| 2024/08/09 | 4,195 | 4,295 | 4,100 | 4,182 | -4 | -0.1% | 615,900 |
| 2024/08/08 | 4,330 | 4,399 | 4,134 | 4,186 | +272 | +6.9% | 704,300 |
| 2024/08/07 | 3,947 | 4,015 | 3,848 | 3,914 | -103 | -2.6% | 856,000 |
| 2024/08/06 | 3,877 | 4,017 | 3,830 | 4,017 | +700 | +21.1% | 1,031,800 |
| 2024/08/05 | 3,755 | 3,755 | 3,298 | 3,317 | -635 | -16.1% | 642,100 |
| 2024/08/02 | 4,104 | 4,165 | 3,938 | 3,952 | -292 | -6.9% | 504,000 |
| 2024/08/01 | 4,318 | 4,369 | 4,196 | 4,244 | -144 | -3.3% | 407,800 |
| 2024/07/31 | 4,250 | 4,402 | 4,248 | 4,388 | +37 | +0.9% | 446,200 |
| 2024/07/30 | 4,348 | 4,375 | 4,304 | 4,351 | -24 | -0.5% | 386,300 |
| 2024/07/29 | 4,334 | 4,395 | 4,316 | 4,375 | +83 | +1.9% | 241,400 |
| 2024/07/26 | 4,284 | 4,331 | 4,283 | 4,292 | +6 | +0.1% | 345,100 |
| 2024/07/25 | 4,420 | 4,443 | 4,272 | 4,286 | -160 | -3.6% | 368,800 |
| 2024/07/24 | 4,488 | 4,531 | 4,438 | 4,446 | -67 | -1.5% | 334,800 |
| 2024/07/23 | 4,588 | 4,628 | 4,513 | 4,513 | -30 | -0.7% | 222,700 |
| 2024/07/22 | 4,570 | 4,576 | 4,514 | 4,543 | -27 | -0.6% | 367,800 |
| 2024/07/19 | 4,588 | 4,662 | 4,548 | 4,570 | -30 | -0.7% | 322,800 |
| 2024/07/18 | 4,551 | 4,635 | 4,540 | 4,600 | -11 | -0.2% | 455,900 |
| 2024/07/17 | 4,650 | 4,653 | 4,599 | 4,611 | +10 | +0.2% | 403,500 |
| 2024/07/16 | 4,660 | 4,682 | 4,585 | 4,601 | -38 | -0.8% | 486,800 |
| 2024/07/12 | 4,506 | 4,684 | 4,506 | 4,639 | +63 | +1.4% | 533,300 |
| 2024/07/11 | 4,567 | 4,621 | 4,561 | 4,576 | +75 | +1.7% | 535,100 |
| 2024/07/10 | 4,500 | 4,504 | 4,449 | 4,501 | -46 | -1% | 389,800 |
| 2024/07/09 | 4,504 | 4,565 | 4,469 | 4,547 | +69 | +1.5% | 424,000 |
| 2024/07/08 | 4,480 | 4,522 | 4,459 | 4,478 | -6 | -0.1% | 382,100 |
| 2024/07/05 | 4,509 | 4,562 | 4,479 | 4,484 | +20 | +0.4% | 451,100 |
151～
200
件表示中 / 3691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 | 124,800円 | +3.5% | +2.6% | 1.76% | 16.96倍 | 2.84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 | 591,000円 | - | - | - | - | 2.82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 | 201,900円 | +3.5% | +7.0% | 3.67% | 12.44倍 | 0.81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 | 280,000円 | +31.6% | +68.4% | 1.29% | 19.56倍 | 3.57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 | 253,000円 | +6.3% | +52.3% | 3.95% | 11.35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
