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 |
|---|---|---|---|---|---|---|---|
| 2011/09/09 | 1,574 | 1,589 | 1,565 | 1,577 | -28 | -1.7% | 354,000 |
| 2011/09/08 | 1,606 | 1,611 | 1,589 | 1,605 | +25 | +1.6% | 202,300 |
| 2011/09/07 | 1,597 | 1,606 | 1,567 | 1,580 | +23 | +1.5% | 397,100 |
| 2011/09/06 | 1,562 | 1,573 | 1,549 | 1,557 | -17 | -1.1% | 348,500 |
| 2011/09/05 | 1,587 | 1,596 | 1,569 | 1,574 | -46 | -2.8% | 258,500 |
| 2011/09/02 | 1,607 | 1,627 | 1,591 | 1,620 | -16 | -1% | 201,600 |
| 2011/09/01 | 1,636 | 1,648 | 1,628 | 1,636 | ±0 | ±0% | 168,300 |
| 2011/08/31 | 1,618 | 1,640 | 1,611 | 1,636 | +10 | +0.6% | 271,200 |
| 2011/08/30 | 1,672 | 1,675 | 1,612 | 1,626 | -16 | -1% | 435,500 |
| 2011/08/29 | 1,643 | 1,670 | 1,623 | 1,642 | +13 | +0.8% | 233,500 |
| 2011/08/26 | 1,617 | 1,630 | 1,601 | 1,629 | +34 | +2.1% | 315,600 |
| 2011/08/25 | 1,576 | 1,610 | 1,571 | 1,595 | +46 | +3% | 211,400 |
| 2011/08/24 | 1,583 | 1,588 | 1,541 | 1,549 | -25 | -1.6% | 201,300 |
| 2011/08/23 | 1,561 | 1,579 | 1,530 | 1,574 | +35 | +2.3% | 346,200 |
| 2011/08/22 | 1,561 | 1,585 | 1,534 | 1,539 | -46 | -2.9% | 353,500 |
| 2011/08/19 | 1,600 | 1,611 | 1,578 | 1,585 | -63 | -3.8% | 271,100 |
| 2011/08/18 | 1,664 | 1,667 | 1,640 | 1,648 | -32 | -1.9% | 257,600 |
| 2011/08/17 | 1,678 | 1,689 | 1,666 | 1,680 | -5 | -0.3% | 185,700 |
| 2011/08/16 | 1,666 | 1,690 | 1,662 | 1,685 | -1 | -0.1% | 238,600 |
| 2011/08/15 | 1,704 | 1,712 | 1,667 | 1,686 | +8 | +0.5% | 146,600 |
| 2011/08/12 | 1,713 | 1,727 | 1,667 | 1,678 | -12 | -0.7% | 191,000 |
| 2011/08/11 | 1,672 | 1,696 | 1,670 | 1,690 | -11 | -0.6% | 262,000 |
| 2011/08/10 | 1,728 | 1,749 | 1,690 | 1,701 | +13 | +0.8% | 227,200 |
| 2011/08/09 | 1,640 | 1,688 | 1,625 | 1,688 | -13 | -0.8% | 355,100 |
| 2011/08/08 | 1,719 | 1,728 | 1,697 | 1,701 | -48 | -2.7% | 352,300 |
| 2011/08/05 | 1,729 | 1,755 | 1,722 | 1,749 | -62 | -3.4% | 318,900 |
| 2011/08/04 | 1,811 | 1,830 | 1,802 | 1,811 | +19 | +1.1% | 246,700 |
| 2011/08/03 | 1,796 | 1,801 | 1,773 | 1,792 | -51 | -2.8% | 328,900 |
| 2011/08/02 | 1,868 | 1,868 | 1,828 | 1,843 | -26 | -1.4% | 339,100 |
| 2011/08/01 | 1,808 | 1,869 | 1,808 | 1,869 | +108 | +6.1% | 462,100 |
| 2011/07/29 | 1,755 | 1,769 | 1,750 | 1,761 | -13 | -0.7% | 148,000 |
| 2011/07/28 | 1,779 | 1,784 | 1,762 | 1,774 | -33 | -1.8% | 202,400 |
| 2011/07/27 | 1,801 | 1,809 | 1,778 | 1,807 | -8 | -0.4% | 197,300 |
| 2011/07/26 | 1,824 | 1,826 | 1,797 | 1,815 | +4 | +0.2% | 260,500 |
| 2011/07/25 | 1,776 | 1,816 | 1,776 | 1,811 | +37 | +2.1% | 393,100 |
| 2011/07/22 | 1,773 | 1,782 | 1,765 | 1,774 | +25 | +1.4% | 179,000 |
| 2011/07/21 | 1,759 | 1,760 | 1,743 | 1,749 | -2 | -0.1% | 78,900 |
| 2011/07/20 | 1,754 | 1,763 | 1,746 | 1,751 | +5 | +0.3% | 130,100 |
| 2011/07/19 | 1,750 | 1,755 | 1,740 | 1,746 | -4 | -0.2% | 198,900 |
| 2011/07/15 | 1,748 | 1,757 | 1,740 | 1,750 | +1 | +0.1% | 114,600 |
| 2011/07/14 | 1,750 | 1,760 | 1,735 | 1,749 | -17 | -1% | 199,600 |
| 2011/07/13 | 1,756 | 1,783 | 1,756 | 1,766 | +7 | +0.4% | 131,500 |
| 2011/07/12 | 1,771 | 1,777 | 1,757 | 1,759 | -37 | -2.1% | 121,400 |
| 2011/07/11 | 1,788 | 1,796 | 1,778 | 1,796 | -6 | -0.3% | 182,400 |
| 2011/07/08 | 1,830 | 1,833 | 1,799 | 1,802 | -25 | -1.4% | 384,600 |
| 2011/07/07 | 1,821 | 1,832 | 1,815 | 1,827 | -4 | -0.2% | 115,900 |
| 2011/07/06 | 1,830 | 1,831 | 1,810 | 1,831 | +6 | +0.3% | 185,100 |
| 2011/07/05 | 1,815 | 1,827 | 1,810 | 1,825 | +10 | +0.6% | 273,700 |
| 2011/07/04 | 1,820 | 1,826 | 1,806 | 1,815 | +17 | +0.9% | 216,100 |
| 2011/07/01 | 1,800 | 1,811 | 1,791 | 1,798 | +9 | +0.5% | 277,500 |
3401～
3450
件表示中 / 3756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 | 148,800円 | -1.1% | +0.1% | 1.75% | 24.54倍 | 3.21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 |
| 安川電 | 309,700円 | -4.2% | -42.0% | 2.20% | 24.34倍 | 1.87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 | 396,000円 | +2.3% | +69.0% | 2.63% | 26.88倍 | 1.01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 |
| ＫＯＫＵＳＡＩ | 310,400円 | +2.1% | -4.7% | 1.16% | 20.12倍 | 3.69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 | 134,900円 | +1.3% | +17.0% | 2.97% | 13.71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 |
市場注目の銘柄
チャート関連のコラム
