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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 1,230 | 1,247 | 1,229.5 | 1,239.5 | +6 | +0.5% | 851,700 |
| 2024/12/17 | 1,232 | 1,244 | 1,224.5 | 1,233.5 | +3.5 | +0.3% | 956,200 |
| 2024/12/16 | 1,238 | 1,241.5 | 1,228 | 1,230 | -10.5 | -0.8% | 770,300 |
| 2024/12/13 | 1,219.5 | 1,243 | 1,217.5 | 1,240.5 | +1.5 | +0.1% | 1,267,500 |
| 2024/12/12 | 1,224 | 1,245 | 1,219.5 | 1,239 | +27.5 | +2.3% | 1,363,700 |
| 2024/12/11 | 1,210 | 1,215.5 | 1,191 | 1,211.5 | -1.5 | -0.1% | 1,139,400 |
| 2024/12/10 | 1,230 | 1,235.5 | 1,207 | 1,213 | ±0 | ±0% | 1,004,800 |
| 2024/12/09 | 1,207 | 1,224 | 1,203.5 | 1,213 | +5.5 | +0.5% | 1,409,600 |
| 2024/12/06 | 1,212.5 | 1,220.5 | 1,204.5 | 1,207.5 | -5 | -0.4% | 1,032,300 |
| 2024/12/05 | 1,223 | 1,226.5 | 1,206.5 | 1,212.5 | -3 | -0.2% | 1,201,300 |
| 2024/12/04 | 1,231 | 1,233 | 1,203.5 | 1,215.5 | -17.5 | -1.4% | 1,165,900 |
| 2024/12/03 | 1,230 | 1,247.5 | 1,222 | 1,233 | +15 | +1.2% | 1,704,300 |
| 2024/12/02 | 1,202.5 | 1,235 | 1,198 | 1,218 | +22 | +1.8% | 1,568,400 |
| 2024/11/29 | 1,209.5 | 1,215 | 1,195.5 | 1,196 | -20 | -1.6% | 1,047,400 |
| 2024/11/28 | 1,210 | 1,225 | 1,202.5 | 1,216 | +14 | +1.2% | 963,300 |
| 2024/11/27 | 1,214 | 1,228 | 1,190 | 1,202 | -23 | -1.9% | 1,340,400 |
| 2024/11/26 | 1,234 | 1,238.5 | 1,211.5 | 1,225 | -11.5 | -0.9% | 968,600 |
| 2024/11/25 | 1,246.5 | 1,257 | 1,232.5 | 1,236.5 | +4 | +0.3% | 1,275,900 |
| 2024/11/22 | 1,223 | 1,238.5 | 1,216.5 | 1,232.5 | +16.5 | +1.4% | 1,072,400 |
| 2024/11/21 | 1,223.5 | 1,232 | 1,208 | 1,216 | -3.5 | -0.3% | 945,400 |
| 2024/11/20 | 1,228.5 | 1,234 | 1,206.5 | 1,219.5 | +1 | +0.1% | 1,020,600 |
| 2024/11/19 | 1,241.5 | 1,245.5 | 1,185 | 1,218.5 | -13.5 | -1.1% | 1,187,400 |
| 2024/11/18 | 1,235 | 1,246 | 1,225 | 1,232 | -20 | -1.6% | 998,600 |
| 2024/11/15 | 1,251 | 1,254.5 | 1,237.5 | 1,252 | +8 | +0.6% | 1,041,000 |
| 2024/11/14 | 1,240 | 1,258 | 1,230.5 | 1,244 | +10.5 | +0.9% | 1,229,700 |
| 2024/11/13 | 1,267 | 1,270.5 | 1,212.5 | 1,233.5 | -43 | -3.4% | 1,676,300 |
| 2024/11/12 | 1,300 | 1,306.5 | 1,269 | 1,276.5 | -15 | -1.2% | 1,531,500 |
| 2024/11/11 | 1,318 | 1,334.5 | 1,265 | 1,291.5 | +59.5 | +4.8% | 2,342,600 |
| 2024/11/08 | 1,237.5 | 1,239.5 | 1,213.5 | 1,232 | +16 | +1.3% | 1,345,700 |
| 2024/11/07 | 1,209.5 | 1,231 | 1,194 | 1,216 | +20.5 | +1.7% | 1,701,100 |
| 2024/11/06 | 1,185.5 | 1,209.5 | 1,174 | 1,195.5 | +8.5 | +0.7% | 949,000 |
| 2024/11/05 | 1,173.5 | 1,203.5 | 1,164 | 1,187 | +7 | +0.6% | 946,300 |
| 2024/11/01 | 1,171.5 | 1,188.5 | 1,168.5 | 1,180 | -21 | -1.7% | 755,000 |
| 2024/10/31 | 1,178 | 1,202.5 | 1,175 | 1,201 | +25 | +2.1% | 1,546,700 |
| 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 |
151～
200
件表示中 / 3754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 | 143,000円 | -1.1% | +0.1% | 1.82% | 23.68倍 | 3.10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 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02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 |
| ローム | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
