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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 1,228 | 1,237.5 | 1,217 | 1,229 | +22.5 | +1.9% | 1,271,200 |
| 2024/10/04 | 1,186 | 1,214 | 1,179 | 1,206.5 | +30 | +2.5% | 1,422,300 |
| 2024/10/03 | 1,214.5 | 1,219 | 1,167.5 | 1,176.5 | -8 | -0.7% | 1,231,900 |
| 2024/10/02 | 1,176 | 1,190 | 1,172 | 1,184.5 | +6 | +0.5% | 1,750,400 |
| 2024/10/01 | 1,160.5 | 1,186 | 1,160.5 | 1,178.5 | +18 | +1.6% | 1,070,700 |
| 2024/09/30 | 1,147 | 1,174.5 | 1,136.5 | 1,160.5 | -14.5 | -1.2% | 1,605,400 |
| 2024/09/27 | 1,207 | 1,207.5 | 1,174 | 1,175 | -3,661 | -75.7% | 1,712,600 |
| 2024/09/26 | 4,711 | 4,836 | 4,698 | 4,836 | +163 | +3.5% | 398,700 |
| 2024/09/25 | 4,676 | 4,715 | 4,667 | 4,673 | -27 | -0.6% | 300,700 |
| 2024/09/24 | 4,752 | 4,768 | 4,689 | 4,700 | +4 | +0.1% | 381,800 |
| 2024/09/20 | 4,727 | 4,744 | 4,686 | 4,696 | +39 | +0.8% | 614,600 |
| 2024/09/19 | 4,735 | 4,750 | 4,657 | 4,657 | +32 | +0.7% | 287,000 |
| 2024/09/18 | 4,663 | 4,673 | 4,559 | 4,625 | -1 | ±0% | 376,500 |
| 2024/09/17 | 4,602 | 4,638 | 4,488 | 4,626 | +29 | +0.6% | 452,800 |
| 2024/09/13 | 4,629 | 4,629 | 4,538 | 4,597 | -65 | -1.4% | 474,600 |
| 2024/09/12 | 4,700 | 4,725 | 4,607 | 4,662 | +89 | +1.9% | 366,300 |
| 2024/09/11 | 4,737 | 4,760 | 4,522 | 4,573 | -117 | -2.5% | 359,400 |
| 2024/09/10 | 4,719 | 4,736 | 4,665 | 4,690 | -21 | -0.4% | 265,800 |
| 2024/09/09 | 4,581 | 4,749 | 4,563 | 4,711 | -20 | -0.4% | 267,200 |
| 2024/09/06 | 4,720 | 4,768 | 4,672 | 4,731 | -12 | -0.3% | 279,200 |
| 2024/09/05 | 4,736 | 4,832 | 4,720 | 4,743 | -15 | -0.3% | 242,500 |
| 2024/09/04 | 4,750 | 4,827 | 4,738 | 4,758 | -132 | -2.7% | 342,400 |
| 2024/09/03 | 4,802 | 4,890 | 4,796 | 4,890 | +53 | +1.1% | 254,800 |
| 2024/09/02 | 4,847 | 4,853 | 4,790 | 4,837 | +52 | +1.1% | 251,600 |
| 2024/08/30 | 4,751 | 4,805 | 4,730 | 4,785 | +47 | +1% | 454,600 |
| 2024/08/29 | 4,672 | 4,756 | 4,660 | 4,738 | +42 | +0.9% | 344,200 |
| 2024/08/28 | 4,655 | 4,706 | 4,643 | 4,696 | +3 | +0.1% | 212,100 |
| 2024/08/27 | 4,674 | 4,700 | 4,632 | 4,693 | +44 | +0.9% | 248,600 |
| 2024/08/26 | 4,713 | 4,796 | 4,628 | 4,649 | +6 | +0.1% | 493,500 |
| 2024/08/23 | 4,480 | 4,643 | 4,469 | 4,643 | +193 | +4.3% | 444,700 |
| 2024/08/22 | 4,465 | 4,525 | 4,434 | 4,450 | -15 | -0.3% | 246,600 |
| 2024/08/21 | 4,440 | 4,485 | 4,436 | 4,465 | -26 | -0.6% | 182,300 |
| 2024/08/20 | 4,480 | 4,511 | 4,432 | 4,491 | +106 | +2.4% | 289,100 |
| 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 |
201～
250
件表示中 / 3754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 | 143,000円 | -1.1% | +0.1% | 1.82% | 23.68倍 | 3.10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 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02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 |
| ローム | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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 |
| リコー | 134,300円 | +1.3% | +17.0% | 2.98% | 13.64倍 | 0.74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 |
| ＫＯＫＵＳＡＩ | 312,600円 | +2.1% | -4.7% | 1.15% | 20.26倍 | 3.72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 |
市場注目の銘柄
チャート関連のコラム
