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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,630 | 3,645 | 3,615 | 3,645 | +35 | +1% | 233,900 |
| 2017/02/22 | 3,575 | 3,615 | 3,560 | 3,610 | +10 | +0.3% | 166,500 |
| 2017/02/21 | 3,585 | 3,605 | 3,575 | 3,600 | +45 | +1.3% | 129,500 |
| 2017/02/20 | 3,540 | 3,560 | 3,520 | 3,555 | +15 | +0.4% | 107,500 |
| 2017/02/17 | 3,535 | 3,570 | 3,525 | 3,540 | -40 | -1.1% | 192,400 |
| 2017/02/16 | 3,560 | 3,595 | 3,555 | 3,580 | +5 | +0.1% | 228,100 |
| 2017/02/15 | 3,540 | 3,575 | 3,530 | 3,575 | +25 | +0.7% | 156,000 |
| 2017/02/14 | 3,570 | 3,595 | 3,545 | 3,550 | -30 | -0.8% | 190,500 |
| 2017/02/13 | 3,560 | 3,590 | 3,550 | 3,580 | +35 | +1% | 133,800 |
| 2017/02/10 | 3,530 | 3,545 | 3,490 | 3,545 | +50 | +1.4% | 139,600 |
| 2017/02/09 | 3,520 | 3,525 | 3,470 | 3,495 | -25 | -0.7% | 145,000 |
| 2017/02/08 | 3,520 | 3,535 | 3,485 | 3,520 | -40 | -1.1% | 228,800 |
| 2017/02/07 | 3,540 | 3,575 | 3,510 | 3,560 | ±0 | ±0% | 275,800 |
| 2017/02/06 | 3,635 | 3,690 | 3,545 | 3,560 | +175 | +5.2% | 373,300 |
| 2017/02/03 | 3,355 | 3,400 | 3,355 | 3,385 | -5 | -0.1% | 164,300 |
| 2017/02/02 | 3,425 | 3,445 | 3,375 | 3,390 | -15 | -0.4% | 199,800 |
| 2017/02/01 | 3,375 | 3,405 | 3,370 | 3,405 | ±0 | ±0% | 126,200 |
| 2017/01/31 | 3,395 | 3,415 | 3,380 | 3,405 | -15 | -0.4% | 156,000 |
| 2017/01/30 | 3,400 | 3,435 | 3,400 | 3,420 | +30 | +0.9% | 181,100 |
| 2017/01/27 | 3,405 | 3,425 | 3,370 | 3,390 | -30 | -0.9% | 174,900 |
| 2017/01/26 | 3,410 | 3,435 | 3,405 | 3,420 | +35 | +1% | 157,800 |
| 2017/01/25 | 3,370 | 3,390 | 3,360 | 3,385 | +35 | +1% | 165,400 |
| 2017/01/24 | 3,325 | 3,355 | 3,315 | 3,350 | +25 | +0.8% | 86,100 |
| 2017/01/23 | 3,310 | 3,350 | 3,305 | 3,325 | -25 | -0.7% | 117,600 |
| 2017/01/20 | 3,335 | 3,360 | 3,320 | 3,350 | +20 | +0.6% | 139,100 |
| 2017/01/19 | 3,320 | 3,340 | 3,295 | 3,330 | +40 | +1.2% | 104,000 |
| 2017/01/18 | 3,270 | 3,305 | 3,260 | 3,290 | +10 | +0.3% | 109,700 |
| 2017/01/17 | 3,345 | 3,345 | 3,275 | 3,280 | -55 | -1.6% | 127,600 |
| 2017/01/16 | 3,335 | 3,360 | 3,320 | 3,335 | -20 | -0.6% | 79,500 |
| 2017/01/13 | 3,315 | 3,360 | 3,315 | 3,355 | +25 | +0.8% | 102,500 |
| 2017/01/12 | 3,355 | 3,360 | 3,305 | 3,330 | -15 | -0.4% | 102,800 |
| 2017/01/11 | 3,325 | 3,355 | 3,315 | 3,345 | +15 | +0.5% | 100,800 |
| 2017/01/10 | 3,345 | 3,360 | 3,305 | 3,330 | -30 | -0.9% | 206,100 |
| 2017/01/06 | 3,340 | 3,375 | 3,315 | 3,360 | +5 | +0.1% | 166,200 |
| 2017/01/05 | 3,360 | 3,365 | 3,335 | 3,355 | +10 | +0.3% | 170,700 |
| 2017/01/04 | 3,320 | 3,345 | 3,300 | 3,345 | +55 | +1.7% | 220,900 |
| 2016/12/30 | 3,290 | 3,295 | 3,265 | 3,290 | +20 | +0.6% | 125,100 |
| 2016/12/29 | 3,310 | 3,310 | 3,260 | 3,270 | -45 | -1.4% | 163,700 |
| 2016/12/28 | 3,290 | 3,340 | 3,285 | 3,315 | +30 | +0.9% | 136,500 |
| 2016/12/27 | 3,280 | 3,290 | 3,260 | 3,285 | -5 | -0.2% | 120,200 |
| 2016/12/26 | 3,285 | 3,295 | 3,265 | 3,290 | +10 | +0.3% | 112,100 |
| 2016/12/22 | 3,270 | 3,280 | 3,250 | 3,280 | +10 | +0.3% | 106,100 |
| 2016/12/21 | 3,300 | 3,300 | 3,260 | 3,270 | -30 | -0.9% | 154,200 |
| 2016/12/20 | 3,280 | 3,305 | 3,275 | 3,300 | +35 | +1.1% | 138,500 |
| 2016/12/19 | 3,260 | 3,285 | 3,235 | 3,265 | -15 | -0.5% | 162,500 |
| 2016/12/16 | 3,285 | 3,300 | 3,270 | 3,280 | +25 | +0.8% | 205,600 |
| 2016/12/15 | 3,260 | 3,270 | 3,235 | 3,255 | +15 | +0.5% | 228,800 |
| 2016/12/14 | 3,250 | 3,280 | 3,230 | 3,240 | -10 | -0.3% | 177,200 |
| 2016/12/13 | 3,200 | 3,255 | 3,200 | 3,250 | +50 | +1.6% | 202,600 |
| 2016/12/12 | 3,200 | 3,220 | 3,180 | 3,200 | +10 | +0.3% | 259,100 |
2001～
2050
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
