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 |
|---|---|---|---|---|---|---|---|
| 2012/07/23 | 1,550 | 1,562 | 1,527 | 1,527 | -39 | -2.5% | 124,200 |
| 2012/07/20 | 1,571 | 1,580 | 1,560 | 1,566 | -16 | -1% | 147,700 |
| 2012/07/19 | 1,581 | 1,601 | 1,572 | 1,582 | +9 | +0.6% | 162,600 |
| 2012/07/18 | 1,590 | 1,600 | 1,570 | 1,573 | -17 | -1.1% | 188,000 |
| 2012/07/17 | 1,600 | 1,612 | 1,585 | 1,590 | -10 | -0.6% | 226,000 |
| 2012/07/13 | 1,575 | 1,608 | 1,570 | 1,600 | +31 | +2% | 248,000 |
| 2012/07/12 | 1,589 | 1,594 | 1,562 | 1,569 | -18 | -1.1% | 185,900 |
| 2012/07/11 | 1,591 | 1,597 | 1,577 | 1,587 | -4 | -0.3% | 143,100 |
| 2012/07/10 | 1,613 | 1,625 | 1,588 | 1,591 | -23 | -1.4% | 169,300 |
| 2012/07/09 | 1,650 | 1,654 | 1,607 | 1,614 | +4 | +0.2% | 214,500 |
| 2012/07/06 | 1,612 | 1,630 | 1,605 | 1,610 | -23 | -1.4% | 188,500 |
| 2012/07/05 | 1,630 | 1,643 | 1,625 | 1,633 | +1 | +0.1% | 131,400 |
| 2012/07/04 | 1,638 | 1,650 | 1,626 | 1,632 | -2 | -0.1% | 82,600 |
| 2012/07/03 | 1,623 | 1,644 | 1,613 | 1,634 | +12 | +0.7% | 173,200 |
| 2012/07/02 | 1,638 | 1,650 | 1,617 | 1,622 | -2 | -0.1% | 96,900 |
| 2012/06/29 | 1,595 | 1,631 | 1,587 | 1,624 | +22 | +1.4% | 171,800 |
| 2012/06/28 | 1,589 | 1,605 | 1,582 | 1,602 | +27 | +1.7% | 182,600 |
| 2012/06/27 | 1,552 | 1,576 | 1,538 | 1,575 | +21 | +1.4% | 162,000 |
| 2012/06/26 | 1,575 | 1,583 | 1,550 | 1,554 | -27 | -1.7% | 273,100 |
| 2012/06/25 | 1,589 | 1,605 | 1,578 | 1,581 | +3 | +0.2% | 209,300 |
| 2012/06/22 | 1,540 | 1,583 | 1,540 | 1,578 | +30 | +1.9% | 254,800 |
| 2012/06/21 | 1,565 | 1,565 | 1,544 | 1,548 | -11 | -0.7% | 381,500 |
| 2012/06/20 | 1,574 | 1,579 | 1,553 | 1,559 | -17 | -1.1% | 355,500 |
| 2012/06/19 | 1,579 | 1,587 | 1,569 | 1,576 | -2 | -0.1% | 159,500 |
| 2012/06/18 | 1,564 | 1,592 | 1,564 | 1,578 | +43 | +2.8% | 182,000 |
| 2012/06/15 | 1,548 | 1,553 | 1,532 | 1,535 | -8 | -0.5% | 162,700 |
| 2012/06/14 | 1,538 | 1,550 | 1,528 | 1,543 | -6 | -0.4% | 173,400 |
| 2012/06/13 | 1,551 | 1,565 | 1,539 | 1,549 | -1 | -0.1% | 224,500 |
| 2012/06/12 | 1,536 | 1,555 | 1,520 | 1,550 | -14 | -0.9% | 189,800 |
| 2012/06/11 | 1,572 | 1,585 | 1,550 | 1,564 | +23 | +1.5% | 177,200 |
| 2012/06/08 | 1,554 | 1,555 | 1,529 | 1,541 | -11 | -0.7% | 228,700 |
| 2012/06/07 | 1,548 | 1,564 | 1,531 | 1,552 | +16 | +1% | 167,900 |
| 2012/06/06 | 1,524 | 1,540 | 1,510 | 1,536 | +12 | +0.8% | 168,800 |
| 2012/06/05 | 1,490 | 1,524 | 1,490 | 1,524 | +34 | +2.3% | 223,600 |
| 2012/06/04 | 1,493 | 1,510 | 1,474 | 1,490 | -39 | -2.6% | 168,300 |
| 2012/06/01 | 1,547 | 1,568 | 1,523 | 1,529 | -39 | -2.5% | 165,300 |
| 2012/05/31 | 1,545 | 1,569 | 1,538 | 1,568 | -3 | -0.2% | 199,900 |
| 2012/05/30 | 1,565 | 1,571 | 1,542 | 1,571 | +4 | +0.3% | 203,300 |
| 2012/05/29 | 1,534 | 1,567 | 1,531 | 1,567 | +33 | +2.2% | 190,100 |
| 2012/05/28 | 1,547 | 1,550 | 1,525 | 1,534 | -21 | -1.4% | 276,700 |
| 2012/05/25 | 1,562 | 1,581 | 1,547 | 1,555 | -6 | -0.4% | 164,300 |
| 2012/05/24 | 1,561 | 1,573 | 1,543 | 1,561 | -1 | -0.1% | 236,100 |
| 2012/05/23 | 1,585 | 1,594 | 1,558 | 1,562 | -14 | -0.9% | 309,400 |
| 2012/05/22 | 1,565 | 1,580 | 1,557 | 1,576 | +9 | +0.6% | 181,800 |
| 2012/05/21 | 1,576 | 1,588 | 1,556 | 1,567 | -8 | -0.5% | 164,900 |
| 2012/05/18 | 1,575 | 1,590 | 1,568 | 1,575 | -25 | -1.6% | 292,500 |
| 2012/05/17 | 1,591 | 1,607 | 1,581 | 1,600 | +5 | +0.3% | 220,100 |
| 2012/05/16 | 1,596 | 1,610 | 1,590 | 1,595 | ±0 | ±0% | 246,500 |
| 2012/05/15 | 1,595 | 1,606 | 1,569 | 1,595 | -8 | -0.5% | 223,100 |
| 2012/05/14 | 1,601 | 1,636 | 1,594 | 1,603 | -32 | -2% | 229,700 |
3201～
3250
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
