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 |
|---|---|---|---|---|---|---|---|
| 2024/02/07 | 4,585 | 4,633 | 4,569 | 4,603 | -23 | -0.5% | 365,000 |
| 2024/02/06 | 4,688 | 4,734 | 4,626 | 4,626 | -202 | -4.2% | 517,100 |
| 2024/02/05 | 4,860 | 4,888 | 4,816 | 4,828 | -10 | -0.2% | 191,700 |
| 2024/02/02 | 4,840 | 4,882 | 4,825 | 4,838 | +24 | +0.5% | 191,600 |
| 2024/02/01 | 4,760 | 4,832 | 4,750 | 4,814 | +2 | ±0% | 177,400 |
| 2024/01/31 | 4,769 | 4,821 | 4,737 | 4,812 | -14 | -0.3% | 267,700 |
| 2024/01/30 | 4,840 | 4,877 | 4,818 | 4,826 | -9 | -0.2% | 150,500 |
| 2024/01/29 | 4,802 | 4,841 | 4,797 | 4,835 | +32 | +0.7% | 148,000 |
| 2024/01/26 | 4,790 | 4,830 | 4,778 | 4,803 | -54 | -1.1% | 311,300 |
| 2024/01/25 | 4,821 | 4,897 | 4,810 | 4,857 | -34 | -0.7% | 240,500 |
| 2024/01/24 | 4,927 | 4,942 | 4,840 | 4,891 | -99 | -2% | 365,800 |
| 2024/01/23 | 5,004 | 5,055 | 4,957 | 4,990 | +27 | +0.5% | 248,100 |
| 2024/01/22 | 4,993 | 5,037 | 4,946 | 4,963 | +15 | +0.3% | 231,600 |
| 2024/01/19 | 4,975 | 5,002 | 4,904 | 4,948 | +43 | +0.9% | 388,600 |
| 2024/01/18 | 4,996 | 5,028 | 4,899 | 4,905 | -143 | -2.8% | 324,600 |
| 2024/01/17 | 5,073 | 5,119 | 5,021 | 5,048 | -16 | -0.3% | 270,700 |
| 2024/01/16 | 5,158 | 5,158 | 5,038 | 5,064 | -94 | -1.8% | 250,400 |
| 2024/01/15 | 5,088 | 5,183 | 5,058 | 5,158 | +94 | +1.9% | 139,100 |
| 2024/01/12 | 5,065 | 5,102 | 5,044 | 5,064 | +10 | +0.2% | 236,700 |
| 2024/01/11 | 5,042 | 5,083 | 5,000 | 5,054 | +66 | +1.3% | 331,800 |
| 2024/01/10 | 4,916 | 5,028 | 4,898 | 4,988 | +60 | +1.2% | 282,400 |
| 2024/01/09 | 4,799 | 4,944 | 4,799 | 4,928 | +198 | +4.2% | 525,000 |
| 2024/01/05 | 4,728 | 4,733 | 4,677 | 4,730 | +39 | +0.8% | 246,300 |
| 2024/01/04 | 4,606 | 4,691 | 4,504 | 4,691 | +25 | +0.5% | 286,400 |
| 2023/12/29 | 4,651 | 4,671 | 4,622 | 4,666 | -9 | -0.2% | 208,100 |
| 2023/12/28 | 4,615 | 4,676 | 4,608 | 4,675 | +4 | +0.1% | 130,300 |
| 2023/12/27 | 4,615 | 4,692 | 4,610 | 4,671 | +87 | +1.9% | 253,400 |
| 2023/12/26 | 4,538 | 4,609 | 4,530 | 4,584 | +27 | +0.6% | 192,300 |
| 2023/12/25 | 4,595 | 4,616 | 4,557 | 4,557 | -19 | -0.4% | 80,900 |
| 2023/12/22 | 4,653 | 4,660 | 4,576 | 4,576 | -61 | -1.3% | 232,600 |
| 2023/12/21 | 4,638 | 4,659 | 4,591 | 4,637 | -70 | -1.5% | 278,200 |
| 2023/12/20 | 4,663 | 4,744 | 4,663 | 4,707 | +44 | +0.9% | 273,300 |
| 2023/12/19 | 4,597 | 4,672 | 4,566 | 4,663 | +66 | +1.4% | 207,900 |
| 2023/12/18 | 4,654 | 4,654 | 4,527 | 4,597 | -91 | -1.9% | 335,900 |
| 2023/12/15 | 4,664 | 4,714 | 4,658 | 4,688 | +88 | +1.9% | 519,200 |
| 2023/12/14 | 4,646 | 4,669 | 4,564 | 4,600 | -30 | -0.6% | 255,900 |
| 2023/12/13 | 4,600 | 4,637 | 4,565 | 4,630 | +38 | +0.8% | 275,600 |
| 2023/12/12 | 4,607 | 4,630 | 4,558 | 4,592 | +39 | +0.9% | 293,400 |
| 2023/12/11 | 4,605 | 4,643 | 4,525 | 4,553 | +15 | +0.3% | 358,500 |
| 2023/12/08 | 4,565 | 4,590 | 4,491 | 4,538 | -32 | -0.7% | 450,600 |
| 2023/12/07 | 4,624 | 4,686 | 4,551 | 4,570 | -104 | -2.2% | 255,500 |
| 2023/12/06 | 4,615 | 4,690 | 4,604 | 4,674 | +57 | +1.2% | 272,200 |
| 2023/12/05 | 4,724 | 4,788 | 4,608 | 4,617 | -133 | -2.8% | 377,100 |
| 2023/12/04 | 4,726 | 4,789 | 4,705 | 4,750 | -38 | -0.8% | 346,800 |
| 2023/12/01 | 4,800 | 4,823 | 4,726 | 4,788 | +16 | +0.3% | 342,900 |
| 2023/11/30 | 4,669 | 4,796 | 4,662 | 4,772 | +89 | +1.9% | 1,077,200 |
| 2023/11/29 | 4,690 | 4,766 | 4,662 | 4,683 | -7 | -0.1% | 492,800 |
| 2023/11/28 | 4,745 | 4,766 | 4,667 | 4,690 | -43 | -0.9% | 333,900 |
| 2023/11/27 | 4,770 | 4,818 | 4,701 | 4,733 | -85 | -1.8% | 262,900 |
| 2023/11/24 | 4,960 | 4,960 | 4,818 | 4,818 | -23 | -0.5% | 173,500 |
301～
350
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
