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 |
|---|---|---|---|---|---|---|---|
| 2017/06/15 | 4,245 | 4,270 | 4,215 | 4,260 | -5 | -0.1% | 288,900 |
| 2017/06/14 | 4,265 | 4,300 | 4,250 | 4,265 | +20 | +0.5% | 226,000 |
| 2017/06/13 | 4,220 | 4,265 | 4,215 | 4,245 | +20 | +0.5% | 237,100 |
| 2017/06/12 | 4,250 | 4,250 | 4,200 | 4,225 | -50 | -1.2% | 435,100 |
| 2017/06/09 | 4,285 | 4,290 | 4,230 | 4,275 | -15 | -0.3% | 619,900 |
| 2017/06/08 | 4,280 | 4,340 | 4,265 | 4,290 | +10 | +0.2% | 622,700 |
| 2017/06/07 | 4,275 | 4,290 | 4,255 | 4,280 | +5 | +0.1% | 482,400 |
| 2017/06/06 | 4,230 | 4,295 | 4,225 | 4,275 | +80 | +1.9% | 526,100 |
| 2017/06/05 | 4,095 | 4,205 | 4,085 | 4,195 | +140 | +3.5% | 360,700 |
| 2017/06/02 | 4,065 | 4,110 | 4,055 | 4,055 | -15 | -0.4% | 477,900 |
| 2017/06/01 | 4,095 | 4,095 | 4,045 | 4,070 | +35 | +0.9% | 403,400 |
| 2017/05/31 | 4,005 | 4,040 | 4,000 | 4,035 | +30 | +0.7% | 317,200 |
| 2017/05/30 | 4,000 | 4,015 | 3,985 | 4,005 | +30 | +0.8% | 231,900 |
| 2017/05/29 | 3,980 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 119,800 |
| 2017/05/26 | 4,005 | 4,005 | 3,955 | 3,970 | -25 | -0.6% | 260,900 |
| 2017/05/25 | 4,010 | 4,015 | 3,995 | 3,995 | ±0 | ±0% | 172,400 |
| 2017/05/24 | 4,020 | 4,025 | 3,985 | 3,995 | -5 | -0.1% | 200,600 |
| 2017/05/23 | 4,055 | 4,055 | 4,000 | 4,000 | -20 | -0.5% | 240,400 |
| 2017/05/22 | 4,035 | 4,045 | 4,015 | 4,020 | -10 | -0.2% | 258,000 |
| 2017/05/19 | 4,070 | 4,070 | 4,025 | 4,030 | -35 | -0.9% | 357,800 |
| 2017/05/18 | 4,055 | 4,085 | 4,045 | 4,065 | -40 | -1% | 310,800 |
| 2017/05/17 | 4,080 | 4,120 | 4,070 | 4,105 | -15 | -0.4% | 316,800 |
| 2017/05/16 | 4,075 | 4,130 | 4,065 | 4,120 | +15 | +0.4% | 304,800 |
| 2017/05/15 | 4,000 | 4,110 | 4,000 | 4,105 | +145 | +3.7% | 358,700 |
| 2017/05/12 | 3,940 | 3,960 | 3,905 | 3,960 | -10 | -0.3% | 283,500 |
| 2017/05/11 | 3,985 | 3,985 | 3,960 | 3,970 | -5 | -0.1% | 168,100 |
| 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 |
2001～
2050
件表示中 / 3768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 | 148,500円 | -1.1% | +0.1% | 1.75% | 24.28倍 | 3.18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 |
| イビデン | 722,300円 | +12.3% | +6.5% | 0.55% | 29.66倍 | 2.06倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ローム | 212,000円 | -1.9% | - | 2.36% | 116.93倍 | 0.92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 |
| 安川電 | 305,700円 | -4.2% | -42.0% | 2.22% | 24.02倍 | 1.84倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 386,500円 | +2.3% | +69.0% | 2.69% | 26.25倍 | 0.99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 |
市場注目の銘柄
チャート関連のコラム
