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 |
|---|---|---|---|---|---|---|---|
| 2024/04/22 | 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 |
| 2024/03/25 | 4,271 | 4,297 | 4,184 | 4,203 | -67 | -1.6% | 557,000 |
| 2024/03/22 | 4,325 | 4,333 | 4,252 | 4,270 | -55 | -1.3% | 483,100 |
| 2024/03/21 | 4,395 | 4,414 | 4,295 | 4,325 | ±0 | ±0% | 630,900 |
| 2024/03/19 | 4,298 | 4,353 | 4,258 | 4,325 | +23 | +0.5% | 675,200 |
| 2024/03/18 | 4,172 | 4,327 | 4,172 | 4,302 | +131 | +3.1% | 561,900 |
| 2024/03/15 | 4,179 | 4,190 | 4,128 | 4,171 | -18 | -0.4% | 743,300 |
| 2024/03/14 | 4,136 | 4,189 | 4,113 | 4,189 | +67 | +1.6% | 468,200 |
| 2024/03/13 | 4,129 | 4,181 | 4,101 | 4,122 | +11 | +0.3% | 512,900 |
| 2024/03/12 | 4,090 | 4,116 | 4,028 | 4,111 | +11 | +0.3% | 537,300 |
| 2024/03/11 | 4,158 | 4,195 | 4,043 | 4,100 | -117 | -2.8% | 584,700 |
| 2024/03/08 | 4,202 | 4,253 | 4,182 | 4,217 | -15 | -0.4% | 517,500 |
| 2024/03/07 | 4,261 | 4,302 | 4,185 | 4,232 | -29 | -0.7% | 661,200 |
| 2024/03/06 | 4,185 | 4,282 | 4,164 | 4,261 | +25 | +0.6% | 671,600 |
| 2024/03/05 | 4,274 | 4,296 | 4,198 | 4,236 | -26 | -0.6% | 649,500 |
| 2024/03/04 | 4,378 | 4,424 | 4,260 | 4,262 | -145 | -3.3% | 913,300 |
| 2024/03/01 | 4,438 | 4,446 | 4,366 | 4,407 | +16 | +0.4% | 450,700 |
| 2024/02/29 | 4,447 | 4,505 | 4,388 | 4,391 | -84 | -1.9% | 1,378,700 |
| 2024/02/28 | 4,576 | 4,593 | 4,469 | 4,475 | -50 | -1.1% | 522,800 |
| 2024/02/27 | 4,547 | 4,649 | 4,511 | 4,525 | -16 | -0.4% | 799,800 |
| 2024/02/26 | 4,569 | 4,645 | 4,532 | 4,541 | -14 | -0.3% | 719,300 |
| 2024/02/22 | 4,500 | 4,560 | 4,478 | 4,555 | +94 | +2.1% | 680,300 |
| 2024/02/21 | 4,527 | 4,565 | 4,450 | 4,461 | -113 | -2.5% | 592,600 |
| 2024/02/20 | 4,546 | 4,609 | 4,495 | 4,574 | -4 | -0.1% | 629,600 |
| 2024/02/19 | 4,620 | 4,644 | 4,513 | 4,578 | -123 | -2.6% | 641,300 |
| 2024/02/16 | 4,712 | 4,745 | 4,668 | 4,701 | +17 | +0.4% | 309,800 |
| 2024/02/15 | 4,751 | 4,787 | 4,615 | 4,684 | -56 | -1.2% | 372,200 |
| 2024/02/14 | 4,811 | 4,875 | 4,665 | 4,740 | -141 | -2.9% | 474,700 |
| 2024/02/13 | 4,719 | 4,901 | 4,700 | 4,881 | +232 | +5% | 597,100 |
| 2024/02/09 | 4,953 | 5,090 | 4,620 | 4,649 | -164 | -3.4% | 916,700 |
| 2024/02/08 | 4,614 | 4,899 | 4,608 | 4,813 | +210 | +4.6% | 575,600 |
251～
300
件表示中 / 3691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 | 126,400円 | +3.5% | +2.6% | 1.74% | 17.18倍 | 2.88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 | 590,600円 | - | - | - | - | 2.82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 | 192,700円 | +3.5% | +7.0% | 3.84% | 11.87倍 | 0.77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 | 283,400円 | +31.6% | +68.4% | 1.27% | 19.80倍 | 3.61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 | 255,000円 | +6.3% | +52.3% | 3.92% | 11.44倍 | 0.98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
