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 |
|---|---|---|---|---|---|---|---|
| 2017/04/03 | 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 |
| 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 |
2051～
2100
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 | 148,300円 | -1.1% | +0.1% | 1.75% | 24.25倍 | 3.17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 | 722,200円 | +12.3% | +6.5% | 0.55% | 29.65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 | 305,600円 | -4.2% | -42.0% | 2.23% | 24.01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 | 386,800円 | +2.3% | +69.0% | 2.69% | 26.27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
