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 |
|---|---|---|---|---|---|---|---|
| 2023/11/24 | 4,960 | 4,960 | 4,818 | 4,818 | -23 | -0.5% | 173,500 |
| 2023/11/22 | 4,832 | 4,868 | 4,794 | 4,841 | -20 | -0.4% | 172,200 |
| 2023/11/21 | 4,913 | 4,928 | 4,830 | 4,861 | -66 | -1.3% | 404,400 |
| 2023/11/20 | 4,990 | 5,047 | 4,882 | 4,927 | -76 | -1.5% | 217,200 |
| 2023/11/17 | 4,954 | 5,026 | 4,938 | 5,003 | +45 | +0.9% | 374,800 |
| 2023/11/16 | 4,865 | 4,970 | 4,845 | 4,958 | +64 | +1.3% | 301,400 |
| 2023/11/15 | 4,943 | 4,943 | 4,846 | 4,894 | +21 | +0.4% | 217,000 |
| 2023/11/14 | 4,956 | 4,997 | 4,859 | 4,873 | -23 | -0.5% | 289,900 |
| 2023/11/13 | 4,974 | 4,974 | 4,890 | 4,896 | -49 | -1% | 230,600 |
| 2023/11/10 | 4,971 | 4,994 | 4,900 | 4,945 | -77 | -1.5% | 307,000 |
| 2023/11/09 | 4,969 | 5,059 | 4,955 | 5,022 | +89 | +1.8% | 301,800 |
| 2023/11/08 | 4,813 | 4,967 | 4,813 | 4,933 | +253 | +5.4% | 471,000 |
| 2023/11/07 | 4,780 | 4,843 | 4,680 | 4,680 | -130 | -2.7% | 308,800 |
| 2023/11/06 | 4,685 | 4,810 | 4,674 | 4,810 | +239 | +5.2% | 392,200 |
| 2023/11/02 | 4,579 | 4,593 | 4,556 | 4,571 | +62 | +1.4% | 196,900 |
| 2023/11/01 | 4,588 | 4,588 | 4,482 | 4,509 | +95 | +2.2% | 286,300 |
| 2023/10/31 | 4,375 | 4,416 | 4,316 | 4,414 | +38 | +0.9% | 322,900 |
| 2023/10/30 | 4,369 | 4,412 | 4,339 | 4,376 | -63 | -1.4% | 219,400 |
| 2023/10/27 | 4,430 | 4,463 | 4,394 | 4,439 | +79 | +1.8% | 146,600 |
| 2023/10/26 | 4,392 | 4,453 | 4,316 | 4,360 | -102 | -2.3% | 210,200 |
| 2023/10/25 | 4,506 | 4,530 | 4,459 | 4,462 | +3 | +0.1% | 196,800 |
| 2023/10/24 | 4,425 | 4,475 | 4,311 | 4,459 | ±0 | ±0% | 333,600 |
| 2023/10/23 | 4,450 | 4,509 | 4,450 | 4,459 | -33 | -0.7% | 223,000 |
| 2023/10/20 | 4,443 | 4,525 | 4,431 | 4,492 | -25 | -0.6% | 340,400 |
| 2023/10/19 | 4,470 | 4,562 | 4,450 | 4,517 | -18 | -0.4% | 206,000 |
| 2023/10/18 | 4,560 | 4,576 | 4,479 | 4,535 | -67 | -1.5% | 369,400 |
| 2023/10/17 | 4,594 | 4,656 | 4,574 | 4,602 | +28 | +0.6% | 220,900 |
| 2023/10/16 | 4,682 | 4,682 | 4,556 | 4,574 | -147 | -3.1% | 187,100 |
| 2023/10/13 | 4,757 | 4,799 | 4,708 | 4,721 | -92 | -1.9% | 197,900 |
| 2023/10/12 | 4,820 | 4,873 | 4,759 | 4,813 | +10 | +0.2% | 364,100 |
| 2023/10/11 | 4,816 | 4,862 | 4,782 | 4,803 | -13 | -0.3% | 393,900 |
| 2023/10/10 | 4,717 | 4,819 | 4,685 | 4,816 | +118 | +2.5% | 304,200 |
| 2023/10/06 | 4,615 | 4,720 | 4,614 | 4,698 | +83 | +1.8% | 292,000 |
| 2023/10/05 | 4,535 | 4,628 | 4,522 | 4,615 | +138 | +3.1% | 320,100 |
| 2023/10/04 | 4,579 | 4,580 | 4,455 | 4,477 | -138 | -3% | 263,100 |
| 2023/10/03 | 4,629 | 4,666 | 4,588 | 4,615 | -36 | -0.8% | 284,200 |
| 2023/10/02 | 4,700 | 4,759 | 4,642 | 4,651 | +73 | +1.6% | 331,800 |
| 2023/09/29 | 4,605 | 4,611 | 4,541 | 4,578 | -1 | ±0% | 249,300 |
| 2023/09/28 | 4,578 | 4,620 | 4,521 | 4,579 | -39 | -0.8% | 265,000 |
| 2023/09/27 | 4,580 | 4,620 | 4,534 | 4,618 | -8 | -0.2% | 306,400 |
| 2023/09/26 | 4,649 | 4,678 | 4,626 | 4,626 | -45 | -1% | 222,800 |
| 2023/09/25 | 4,718 | 4,727 | 4,660 | 4,671 | -7 | -0.1% | 221,800 |
| 2023/09/22 | 4,615 | 4,708 | 4,606 | 4,678 | -7 | -0.1% | 219,100 |
| 2023/09/21 | 4,750 | 4,757 | 4,656 | 4,685 | -85 | -1.8% | 233,500 |
| 2023/09/20 | 4,791 | 4,838 | 4,765 | 4,770 | -50 | -1% | 292,900 |
| 2023/09/19 | 4,872 | 4,898 | 4,750 | 4,820 | -70 | -1.4% | 334,300 |
| 2023/09/15 | 4,850 | 4,923 | 4,827 | 4,890 | +57 | +1.2% | 600,600 |
| 2023/09/14 | 4,791 | 4,872 | 4,789 | 4,833 | +44 | +0.9% | 215,600 |
| 2023/09/13 | 4,807 | 4,847 | 4,778 | 4,789 | -51 | -1.1% | 205,400 |
| 2023/09/12 | 4,867 | 4,908 | 4,810 | 4,840 | -16 | -0.3% | 202,100 |
351～
400
件表示中 / 3692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 | 126,500円 | +3.5% | +2.6% | 1.74% | 17.19倍 | 2.87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 | 590,100円 | - | - | - | - | 2.81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 | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76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 | 282,500円 | +31.6% | +68.4% | 1.27% | 19.74倍 | 3.60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 | 252,700円 | +6.3% | +52.3% | 3.96% | 11.33倍 | 0.97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
