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 |
|---|---|---|---|---|---|---|---|
| 2017/05/10 | 3,975 | 3,985 | 3,950 | 3,975 | +5 | +0.1% | 252,400 |
| 2017/05/09 | 3,935 | 3,975 | 3,930 | 3,970 | +5 | +0.1% | 179,400 |
| 2017/05/08 | 3,900 | 3,965 | 3,880 | 3,965 | +115 | +3% | 376,400 |
| 2017/05/02 | 3,815 | 3,850 | 3,805 | 3,850 | +55 | +1.4% | 234,900 |
| 2017/05/01 | 3,755 | 3,815 | 3,755 | 3,795 | +45 | +1.2% | 136,400 |
| 2017/04/28 | 3,730 | 3,765 | 3,725 | 3,750 | +5 | +0.1% | 270,900 |
| 2017/04/27 | 3,735 | 3,750 | 3,720 | 3,745 | -30 | -0.8% | 262,200 |
| 2017/04/26 | 3,735 | 3,775 | 3,725 | 3,775 | +30 | +0.8% | 269,400 |
| 2017/04/25 | 3,675 | 3,745 | 3,675 | 3,745 | +45 | +1.2% | 312,600 |
| 2017/04/24 | 3,700 | 3,705 | 3,660 | 3,700 | +25 | +0.7% | 290,200 |
| 2017/04/21 | 3,665 | 3,675 | 3,645 | 3,675 | +25 | +0.7% | 202,300 |
| 2017/04/20 | 3,655 | 3,660 | 3,635 | 3,650 | +15 | +0.4% | 207,000 |
| 2017/04/19 | 3,590 | 3,650 | 3,590 | 3,635 | +15 | +0.4% | 266,100 |
| 2017/04/18 | 3,600 | 3,625 | 3,595 | 3,620 | +45 | +1.3% | 200,600 |
| 2017/04/17 | 3,555 | 3,590 | 3,545 | 3,575 | +15 | +0.4% | 114,100 |
| 2017/04/14 | 3,615 | 3,620 | 3,560 | 3,560 | -65 | -1.8% | 153,600 |
| 2017/04/13 | 3,605 | 3,625 | 3,595 | 3,625 | -10 | -0.3% | 215,000 |
| 2017/04/12 | 3,600 | 3,660 | 3,595 | 3,635 | +10 | +0.3% | 366,300 |
| 2017/04/11 | 3,605 | 3,635 | 3,595 | 3,625 | -5 | -0.1% | 165,000 |
| 2017/04/10 | 3,665 | 3,665 | 3,630 | 3,630 | -15 | -0.4% | 145,900 |
| 2017/04/07 | 3,650 | 3,670 | 3,620 | 3,645 | +25 | +0.7% | 267,300 |
| 2017/04/06 | 3,685 | 3,685 | 3,620 | 3,620 | -90 | -2.4% | 217,700 |
| 2017/04/05 | 3,700 | 3,725 | 3,690 | 3,710 | +10 | +0.3% | 181,000 |
| 2017/04/04 | 3,770 | 3,775 | 3,685 | 3,700 | -85 | -2.2% | 265,100 |
| 2017/04/03 | 3,750 | 3,805 | 3,740 | 3,785 | +45 | +1.2% | 288,800 |
| 2017/03/31 | 3,760 | 3,810 | 3,740 | 3,740 | +25 | +0.7% | 403,500 |
| 2017/03/30 | 3,725 | 3,745 | 3,710 | 3,715 | -30 | -0.8% | 218,200 |
| 2017/03/29 | 3,780 | 3,795 | 3,715 | 3,745 | -55 | -1.4% | 289,100 |
| 2017/03/28 | 3,785 | 3,830 | 3,775 | 3,800 | +35 | +0.9% | 284,200 |
| 2017/03/27 | 3,745 | 3,780 | 3,720 | 3,765 | -45 | -1.2% | 292,500 |
| 2017/03/24 | 3,775 | 3,830 | 3,765 | 3,810 | +35 | +0.9% | 273,600 |
| 2017/03/23 | 3,780 | 3,790 | 3,730 | 3,775 | -5 | -0.1% | 256,300 |
| 2017/03/22 | 3,800 | 3,830 | 3,765 | 3,780 | -55 | -1.4% | 361,400 |
| 2017/03/21 | 3,820 | 3,840 | 3,810 | 3,835 | +10 | +0.3% | 254,600 |
| 2017/03/17 | 3,820 | 3,855 | 3,795 | 3,825 | +5 | +0.1% | 427,400 |
| 2017/03/16 | 3,785 | 3,830 | 3,760 | 3,820 | +10 | +0.3% | 151,300 |
| 2017/03/15 | 3,805 | 3,820 | 3,780 | 3,810 | -10 | -0.3% | 114,200 |
| 2017/03/14 | 3,820 | 3,825 | 3,800 | 3,820 | +10 | +0.3% | 139,900 |
| 2017/03/13 | 3,800 | 3,825 | 3,790 | 3,810 | +15 | +0.4% | 139,500 |
| 2017/03/10 | 3,805 | 3,815 | 3,785 | 3,795 | +45 | +1.2% | 221,800 |
| 2017/03/09 | 3,750 | 3,750 | 3,715 | 3,750 | +40 | +1.1% | 156,600 |
| 2017/03/08 | 3,710 | 3,725 | 3,690 | 3,710 | -5 | -0.1% | 175,100 |
| 2017/03/07 | 3,695 | 3,715 | 3,680 | 3,715 | ±0 | ±0% | 164,400 |
| 2017/03/06 | 3,690 | 3,725 | 3,665 | 3,715 | +40 | +1.1% | 210,700 |
| 2017/03/03 | 3,660 | 3,685 | 3,655 | 3,675 | ±0 | ±0% | 193,300 |
| 2017/03/02 | 3,680 | 3,685 | 3,645 | 3,675 | +30 | +0.8% | 184,600 |
| 2017/03/01 | 3,615 | 3,655 | 3,605 | 3,645 | +35 | +1% | 206,500 |
| 2017/02/28 | 3,630 | 3,635 | 3,595 | 3,610 | +10 | +0.3% | 205,000 |
| 2017/02/27 | 3,620 | 3,620 | 3,570 | 3,600 | -50 | -1.4% | 250,300 |
| 2017/02/24 | 3,650 | 3,665 | 3,625 | 3,650 | +5 | +0.1% | 203,300 |
1951～
2000
件表示中 / 3692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 | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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 | 590,100円 | - | - | - | - | 2.81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 | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 | 282,500円 | +31.6% | +68.4% | 1.27% | 19.74倍 | 3.60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 | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33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
