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 |
|---|---|---|---|---|---|---|---|
| 2024/08/19 | 4,450 | 4,466 | 4,374 | 4,385 | -86 | -1.9% | 294,700 |
| 2024/08/16 | 4,500 | 4,500 | 4,426 | 4,471 | +71 | +1.6% | 247,500 |
| 2024/08/15 | 4,389 | 4,418 | 4,363 | 4,400 | +11 | +0.3% | 259,600 |
| 2024/08/14 | 4,370 | 4,443 | 4,315 | 4,389 | +25 | +0.6% | 432,400 |
| 2024/08/13 | 4,252 | 4,364 | 4,207 | 4,364 | +182 | +4.4% | 366,300 |
| 2024/08/09 | 4,195 | 4,295 | 4,100 | 4,182 | -4 | -0.1% | 615,900 |
| 2024/08/08 | 4,330 | 4,399 | 4,134 | 4,186 | +272 | +6.9% | 704,300 |
| 2024/08/07 | 3,947 | 4,015 | 3,848 | 3,914 | -103 | -2.6% | 856,000 |
| 2024/08/06 | 3,877 | 4,017 | 3,830 | 4,017 | +700 | +21.1% | 1,031,800 |
| 2024/08/05 | 3,755 | 3,755 | 3,298 | 3,317 | -635 | -16.1% | 642,100 |
| 2024/08/02 | 4,104 | 4,165 | 3,938 | 3,952 | -292 | -6.9% | 504,000 |
| 2024/08/01 | 4,318 | 4,369 | 4,196 | 4,244 | -144 | -3.3% | 407,800 |
| 2024/07/31 | 4,250 | 4,402 | 4,248 | 4,388 | +37 | +0.9% | 446,200 |
| 2024/07/30 | 4,348 | 4,375 | 4,304 | 4,351 | -24 | -0.5% | 386,300 |
| 2024/07/29 | 4,334 | 4,395 | 4,316 | 4,375 | +83 | +1.9% | 241,400 |
| 2024/07/26 | 4,284 | 4,331 | 4,283 | 4,292 | +6 | +0.1% | 345,100 |
| 2024/07/25 | 4,420 | 4,443 | 4,272 | 4,286 | -160 | -3.6% | 368,800 |
| 2024/07/24 | 4,488 | 4,531 | 4,438 | 4,446 | -67 | -1.5% | 334,800 |
| 2024/07/23 | 4,588 | 4,628 | 4,513 | 4,513 | -30 | -0.7% | 222,700 |
| 2024/07/22 | 4,570 | 4,576 | 4,514 | 4,543 | -27 | -0.6% | 367,800 |
| 2024/07/19 | 4,588 | 4,662 | 4,548 | 4,570 | -30 | -0.7% | 322,800 |
| 2024/07/18 | 4,551 | 4,635 | 4,540 | 4,600 | -11 | -0.2% | 455,900 |
| 2024/07/17 | 4,650 | 4,653 | 4,599 | 4,611 | +10 | +0.2% | 403,500 |
| 2024/07/16 | 4,660 | 4,682 | 4,585 | 4,601 | -38 | -0.8% | 486,800 |
| 2024/07/12 | 4,506 | 4,684 | 4,506 | 4,639 | +63 | +1.4% | 533,300 |
| 2024/07/11 | 4,567 | 4,621 | 4,561 | 4,576 | +75 | +1.7% | 535,100 |
| 2024/07/10 | 4,500 | 4,504 | 4,449 | 4,501 | -46 | -1% | 389,800 |
| 2024/07/09 | 4,504 | 4,565 | 4,469 | 4,547 | +69 | +1.5% | 424,000 |
| 2024/07/08 | 4,480 | 4,522 | 4,459 | 4,478 | -6 | -0.1% | 382,100 |
| 2024/07/05 | 4,509 | 4,562 | 4,479 | 4,484 | +20 | +0.4% | 451,100 |
| 2024/07/04 | 4,438 | 4,464 | 4,395 | 4,464 | +64 | +1.5% | 283,300 |
| 2024/07/03 | 4,402 | 4,424 | 4,362 | 4,400 | -2 | ±0% | 418,200 |
| 2024/07/02 | 4,434 | 4,450 | 4,355 | 4,402 | -51 | -1.1% | 614,100 |
| 2024/07/01 | 4,527 | 4,578 | 4,426 | 4,453 | -28 | -0.6% | 395,000 |
| 2024/06/28 | 4,540 | 4,582 | 4,470 | 4,481 | -27 | -0.6% | 627,500 |
| 2024/06/27 | 4,402 | 4,512 | 4,390 | 4,508 | +88 | +2% | 619,700 |
| 2024/06/26 | 4,399 | 4,421 | 4,342 | 4,420 | +22 | +0.5% | 479,800 |
| 2024/06/25 | 4,391 | 4,436 | 4,379 | 4,398 | -4 | -0.1% | 289,200 |
| 2024/06/24 | 4,351 | 4,410 | 4,351 | 4,402 | +68 | +1.6% | 423,600 |
| 2024/06/21 | 4,374 | 4,381 | 4,306 | 4,334 | -1 | ±0% | 708,200 |
| 2024/06/20 | 4,370 | 4,397 | 4,306 | 4,335 | -10 | -0.2% | 477,800 |
| 2024/06/19 | 4,438 | 4,500 | 4,312 | 4,345 | +117 | +2.8% | 907,900 |
| 2024/06/18 | 4,148 | 4,250 | 4,144 | 4,228 | +101 | +2.4% | 627,100 |
| 2024/06/17 | 4,210 | 4,227 | 4,121 | 4,127 | -100 | -2.4% | 496,300 |
| 2024/06/14 | 4,196 | 4,273 | 4,183 | 4,227 | +17 | +0.4% | 637,800 |
| 2024/06/13 | 4,323 | 4,347 | 4,195 | 4,210 | -69 | -1.6% | 666,200 |
| 2024/06/12 | 4,327 | 4,327 | 4,260 | 4,279 | -32 | -0.7% | 559,000 |
| 2024/06/11 | 4,222 | 4,331 | 4,221 | 4,311 | +90 | +2.1% | 927,100 |
| 2024/06/10 | 4,085 | 4,225 | 4,085 | 4,221 | +117 | +2.9% | 691,700 |
| 2024/06/07 | 4,051 | 4,116 | 4,020 | 4,104 | +87 | +2.2% | 864,700 |
201～
250
件表示中 / 3721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 | 128,000円 | -1.1% | +0.1% | 2.03% | 21.27倍 | 2.78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 |
| ＫＯＫＵＳＡＩ | 315,500円 | +2.1% | -4.7% | 1.14% | 20.45倍 | 3.75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 |
| リコー | 127,600円 | +1.3% | +17.0% | 3.13% | 12.97倍 | 0.71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 |
| エプソン | 183,600円 | -3.2% | -24.7% | 4.03% | 14.34倍 | 0.73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 |
| ローム | 165,000円 | -1.9% | - | 3.03% | 90.96倍 | 0.72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 |
市場注目の銘柄
チャート関連のコラム
