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 |
|---|---|---|---|---|---|---|---|
| 2012/10/02 | 1,552 | 1,562 | 1,540 | 1,543 | -5 | -0.3% | 244,900 |
| 2012/10/01 | 1,548 | 1,556 | 1,535 | 1,548 | -21 | -1.3% | 184,700 |
| 2012/09/28 | 1,596 | 1,598 | 1,566 | 1,569 | -18 | -1.1% | 157,500 |
| 2012/09/27 | 1,575 | 1,591 | 1,569 | 1,587 | +13 | +0.8% | 210,800 |
| 2012/09/26 | 1,566 | 1,588 | 1,557 | 1,574 | -32 | -2% | 317,300 |
| 2012/09/25 | 1,620 | 1,620 | 1,591 | 1,606 | +10 | +0.6% | 310,800 |
| 2012/09/24 | 1,588 | 1,604 | 1,582 | 1,596 | +18 | +1.1% | 317,500 |
| 2012/09/21 | 1,585 | 1,597 | 1,577 | 1,578 | -6 | -0.4% | 342,100 |
| 2012/09/20 | 1,596 | 1,610 | 1,580 | 1,584 | -16 | -1% | 241,600 |
| 2012/09/19 | 1,597 | 1,612 | 1,590 | 1,600 | -32 | -2% | 409,000 |
| 2012/09/18 | 1,623 | 1,640 | 1,601 | 1,632 | +4 | +0.2% | 238,500 |
| 2012/09/14 | 1,620 | 1,636 | 1,605 | 1,628 | +35 | +2.2% | 295,500 |
| 2012/09/13 | 1,590 | 1,600 | 1,576 | 1,593 | +22 | +1.4% | 246,600 |
| 2012/09/12 | 1,543 | 1,571 | 1,543 | 1,571 | +37 | +2.4% | 317,000 |
| 2012/09/11 | 1,526 | 1,549 | 1,520 | 1,534 | +9 | +0.6% | 417,400 |
| 2012/09/10 | 1,511 | 1,533 | 1,507 | 1,525 | +7 | +0.5% | 215,600 |
| 2012/09/07 | 1,519 | 1,523 | 1,502 | 1,518 | +8 | +0.5% | 354,600 |
| 2012/09/06 | 1,508 | 1,517 | 1,505 | 1,510 | -3 | -0.2% | 259,800 |
| 2012/09/05 | 1,545 | 1,553 | 1,510 | 1,513 | -35 | -2.3% | 447,300 |
| 2012/09/04 | 1,548 | 1,558 | 1,530 | 1,548 | +11 | +0.7% | 337,900 |
| 2012/09/03 | 1,538 | 1,553 | 1,529 | 1,537 | -5 | -0.3% | 177,300 |
| 2012/08/31 | 1,570 | 1,572 | 1,535 | 1,542 | -47 | -3% | 264,500 |
| 2012/08/30 | 1,589 | 1,596 | 1,576 | 1,589 | -4 | -0.3% | 162,000 |
| 2012/08/29 | 1,574 | 1,598 | 1,567 | 1,593 | +9 | +0.6% | 84,500 |
| 2012/08/28 | 1,600 | 1,603 | 1,577 | 1,584 | -5 | -0.3% | 252,500 |
| 2012/08/27 | 1,614 | 1,614 | 1,587 | 1,589 | -8 | -0.5% | 237,800 |
| 2012/08/24 | 1,589 | 1,601 | 1,579 | 1,597 | +4 | +0.3% | 386,900 |
| 2012/08/23 | 1,571 | 1,596 | 1,560 | 1,593 | +14 | +0.9% | 249,800 |
| 2012/08/22 | 1,585 | 1,599 | 1,575 | 1,579 | -7 | -0.4% | 325,000 |
| 2012/08/21 | 1,589 | 1,604 | 1,566 | 1,586 | +8 | +0.5% | 387,800 |
| 2012/08/20 | 1,575 | 1,584 | 1,541 | 1,578 | +7 | +0.4% | 506,900 |
| 2012/08/17 | 1,586 | 1,590 | 1,556 | 1,571 | -43 | -2.7% | 488,900 |
| 2012/08/16 | 1,530 | 1,641 | 1,530 | 1,614 | +86 | +5.6% | 1,196,100 |
| 2012/08/15 | 1,602 | 1,603 | 1,476 | 1,528 | -79 | -4.9% | 1,303,200 |
| 2012/08/14 | 1,650 | 1,653 | 1,586 | 1,607 | -39 | -2.4% | 305,600 |
| 2012/08/13 | 1,658 | 1,658 | 1,639 | 1,646 | -3 | -0.2% | 144,700 |
| 2012/08/10 | 1,649 | 1,663 | 1,636 | 1,649 | +3 | +0.2% | 235,200 |
| 2012/08/09 | 1,626 | 1,647 | 1,621 | 1,646 | +23 | +1.4% | 276,800 |
| 2012/08/08 | 1,629 | 1,651 | 1,616 | 1,623 | +26 | +1.6% | 289,800 |
| 2012/08/07 | 1,570 | 1,602 | 1,561 | 1,597 | +28 | +1.8% | 203,700 |
| 2012/08/06 | 1,560 | 1,573 | 1,550 | 1,569 | +34 | +2.2% | 146,300 |
| 2012/08/03 | 1,561 | 1,561 | 1,530 | 1,535 | -49 | -3.1% | 154,500 |
| 2012/08/02 | 1,557 | 1,593 | 1,554 | 1,584 | +26 | +1.7% | 166,600 |
| 2012/08/01 | 1,580 | 1,589 | 1,553 | 1,558 | -35 | -2.2% | 221,500 |
| 2012/07/31 | 1,567 | 1,609 | 1,565 | 1,593 | +32 | +2% | 253,500 |
| 2012/07/30 | 1,543 | 1,561 | 1,532 | 1,561 | +28 | +1.8% | 178,500 |
| 2012/07/27 | 1,525 | 1,538 | 1,512 | 1,533 | +24 | +1.6% | 124,600 |
| 2012/07/26 | 1,516 | 1,517 | 1,487 | 1,509 | +6 | +0.4% | 200,500 |
| 2012/07/25 | 1,514 | 1,521 | 1,486 | 1,503 | -25 | -1.6% | 180,400 |
| 2012/07/24 | 1,541 | 1,575 | 1,521 | 1,528 | +1 | +0.1% | 136,600 |
3151～
3200
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 | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23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 | 705,800円 | +12.3% | +6.5% | 0.57% | 28.98倍 | 2.01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 | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81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 | 378,300円 | +2.3% | +69.0% | 2.75% | 25.69倍 | 0.97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
