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 |
|---|---|---|---|---|---|---|---|
| 2024/06/06 | 4,096 | 4,127 | 4,012 | 4,017 | -65 | -1.6% | 862,100 |
| 2024/06/05 | 4,161 | 4,186 | 4,077 | 4,082 | -129 | -3.1% | 873,100 |
| 2024/06/04 | 4,176 | 4,231 | 4,112 | 4,211 | +31 | +0.7% | 1,173,000 |
| 2024/06/03 | 4,315 | 4,325 | 4,147 | 4,180 | -156 | -3.6% | 1,400,600 |
| 2024/05/31 | 4,179 | 4,431 | 4,179 | 4,336 | -8 | -0.2% | 14,510,200 |
| 2024/05/30 | 4,342 | 4,352 | 4,235 | 4,344 | -26 | -0.6% | 1,326,800 |
| 2024/05/29 | 4,398 | 4,459 | 4,365 | 4,370 | -46 | -1% | 1,124,900 |
| 2024/05/28 | 4,430 | 4,494 | 4,377 | 4,416 | +113 | +2.6% | 1,102,000 |
| 2024/05/27 | 4,280 | 4,312 | 4,176 | 4,303 | +9 | +0.2% | 1,047,600 |
| 2024/05/24 | 4,364 | 4,375 | 4,280 | 4,294 | -116 | -2.6% | 968,800 |
| 2024/05/23 | 4,366 | 4,411 | 4,235 | 4,410 | +12 | +0.3% | 1,299,200 |
| 2024/05/22 | 4,522 | 4,548 | 4,398 | 4,398 | -106 | -2.4% | 743,500 |
| 2024/05/21 | 4,484 | 4,522 | 4,461 | 4,504 | +38 | +0.9% | 569,200 |
| 2024/05/20 | 4,466 | 4,492 | 4,394 | 4,466 | +9 | +0.2% | 724,700 |
| 2024/05/17 | 4,402 | 4,477 | 4,371 | 4,457 | +25 | +0.6% | 635,400 |
| 2024/05/16 | 4,397 | 4,448 | 4,317 | 4,432 | +78 | +1.8% | 768,200 |
| 2024/05/15 | 4,448 | 4,482 | 4,250 | 4,354 | -76 | -1.7% | 1,615,000 |
| 2024/05/14 | 4,425 | 4,610 | 4,376 | 4,430 | -345 | -7.2% | 2,232,900 |
| 2024/05/13 | 4,657 | 4,798 | 4,642 | 4,775 | +100 | +2.1% | 736,700 |
| 2024/05/10 | 4,643 | 4,702 | 4,602 | 4,675 | +74 | +1.6% | 759,600 |
| 2024/05/09 | 4,549 | 4,627 | 4,520 | 4,601 | +107 | +2.4% | 864,800 |
| 2024/05/08 | 4,520 | 4,562 | 4,488 | 4,494 | -6 | -0.1% | 512,300 |
| 2024/05/07 | 4,476 | 4,507 | 4,443 | 4,500 | +40 | +0.9% | 716,500 |
| 2024/05/02 | 4,395 | 4,461 | 4,351 | 4,460 | +65 | +1.5% | 409,600 |
| 2024/05/01 | 4,357 | 4,430 | 4,357 | 4,395 | -32 | -0.7% | 259,300 |
| 2024/04/30 | 4,405 | 4,435 | 4,363 | 4,427 | +87 | +2% | 601,700 |
| 2024/04/26 | 4,290 | 4,375 | 4,276 | 4,340 | +48 | +1.1% | 379,500 |
| 2024/04/25 | 4,320 | 4,366 | 4,280 | 4,292 | -55 | -1.3% | 417,400 |
| 2024/04/24 | 4,340 | 4,353 | 4,302 | 4,347 | +59 | +1.4% | 567,900 |
| 2024/04/23 | 4,337 | 4,343 | 4,265 | 4,288 | -59 | -1.4% | 478,600 |
| 2024/04/22 | 4,227 | 4,350 | 4,199 | 4,347 | +168 | +4% | 577,900 |
| 2024/04/19 | 4,230 | 4,255 | 4,104 | 4,179 | -91 | -2.1% | 528,500 |
| 2024/04/18 | 4,248 | 4,310 | 4,228 | 4,270 | +39 | +0.9% | 388,300 |
| 2024/04/17 | 4,286 | 4,286 | 4,172 | 4,231 | -30 | -0.7% | 584,100 |
| 2024/04/16 | 4,230 | 4,275 | 4,200 | 4,261 | -18 | -0.4% | 727,300 |
| 2024/04/15 | 4,310 | 4,349 | 4,262 | 4,279 | -71 | -1.6% | 453,400 |
| 2024/04/12 | 4,393 | 4,434 | 4,346 | 4,350 | -14 | -0.3% | 583,500 |
| 2024/04/11 | 4,282 | 4,376 | 4,269 | 4,364 | +22 | +0.5% | 712,700 |
| 2024/04/10 | 4,319 | 4,373 | 4,292 | 4,342 | +59 | +1.4% | 510,700 |
| 2024/04/09 | 4,284 | 4,316 | 4,262 | 4,283 | +10 | +0.2% | 620,400 |
| 2024/04/08 | 4,267 | 4,336 | 4,238 | 4,273 | -15 | -0.3% | 447,600 |
| 2024/04/05 | 4,351 | 4,388 | 4,253 | 4,288 | -16 | -0.4% | 579,000 |
| 2024/04/04 | 4,230 | 4,340 | 4,176 | 4,304 | +164 | +4% | 790,000 |
| 2024/04/03 | 4,187 | 4,207 | 4,124 | 4,140 | -82 | -1.9% | 707,100 |
| 2024/04/02 | 4,274 | 4,306 | 4,180 | 4,222 | -118 | -2.7% | 621,400 |
| 2024/04/01 | 4,205 | 4,369 | 4,192 | 4,340 | +146 | +3.5% | 526,000 |
| 2024/03/29 | 4,178 | 4,208 | 4,153 | 4,194 | +25 | +0.6% | 329,000 |
| 2024/03/28 | 4,199 | 4,220 | 4,160 | 4,169 | -51 | -1.2% | 491,900 |
| 2024/03/27 | 4,180 | 4,242 | 4,170 | 4,220 | +56 | +1.3% | 609,000 |
| 2024/03/26 | 4,175 | 4,194 | 4,146 | 4,164 | -39 | -0.9% | 541,900 |
251～
300
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
