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 |
|---|---|---|---|---|---|---|---|
| 2024/04/01 | 4,205 | 4,369 | 4,192 | 4,340 | +146 | +3.5% | 526,000 |
| 2024/03/29 | 4,178 | 4,208 | 4,153 | 4,194 | +25 | +0.6% | 329,000 |
| 2024/03/28 | 4,199 | 4,220 | 4,160 | 4,169 | -51 | -1.2% | 491,900 |
| 2024/03/27 | 4,180 | 4,242 | 4,170 | 4,220 | +56 | +1.3% | 609,000 |
| 2024/03/26 | 4,175 | 4,194 | 4,146 | 4,164 | -39 | -0.9% | 541,900 |
| 2024/03/25 | 4,271 | 4,297 | 4,184 | 4,203 | -67 | -1.6% | 557,000 |
| 2024/03/22 | 4,325 | 4,333 | 4,252 | 4,270 | -55 | -1.3% | 483,100 |
| 2024/03/21 | 4,395 | 4,414 | 4,295 | 4,325 | ±0 | ±0% | 630,900 |
| 2024/03/19 | 4,298 | 4,353 | 4,258 | 4,325 | +23 | +0.5% | 675,200 |
| 2024/03/18 | 4,172 | 4,327 | 4,172 | 4,302 | +131 | +3.1% | 561,900 |
| 2024/03/15 | 4,179 | 4,190 | 4,128 | 4,171 | -18 | -0.4% | 743,300 |
| 2024/03/14 | 4,136 | 4,189 | 4,113 | 4,189 | +67 | +1.6% | 468,200 |
| 2024/03/13 | 4,129 | 4,181 | 4,101 | 4,122 | +11 | +0.3% | 512,900 |
| 2024/03/12 | 4,090 | 4,116 | 4,028 | 4,111 | +11 | +0.3% | 537,300 |
| 2024/03/11 | 4,158 | 4,195 | 4,043 | 4,100 | -117 | -2.8% | 584,700 |
| 2024/03/08 | 4,202 | 4,253 | 4,182 | 4,217 | -15 | -0.4% | 517,500 |
| 2024/03/07 | 4,261 | 4,302 | 4,185 | 4,232 | -29 | -0.7% | 661,200 |
| 2024/03/06 | 4,185 | 4,282 | 4,164 | 4,261 | +25 | +0.6% | 671,600 |
| 2024/03/05 | 4,274 | 4,296 | 4,198 | 4,236 | -26 | -0.6% | 649,500 |
| 2024/03/04 | 4,378 | 4,424 | 4,260 | 4,262 | -145 | -3.3% | 913,300 |
| 2024/03/01 | 4,438 | 4,446 | 4,366 | 4,407 | +16 | +0.4% | 450,700 |
| 2024/02/29 | 4,447 | 4,505 | 4,388 | 4,391 | -84 | -1.9% | 1,378,700 |
| 2024/02/28 | 4,576 | 4,593 | 4,469 | 4,475 | -50 | -1.1% | 522,800 |
| 2024/02/27 | 4,547 | 4,649 | 4,511 | 4,525 | -16 | -0.4% | 799,800 |
| 2024/02/26 | 4,569 | 4,645 | 4,532 | 4,541 | -14 | -0.3% | 719,300 |
| 2024/02/22 | 4,500 | 4,560 | 4,478 | 4,555 | +94 | +2.1% | 680,300 |
| 2024/02/21 | 4,527 | 4,565 | 4,450 | 4,461 | -113 | -2.5% | 592,600 |
| 2024/02/20 | 4,546 | 4,609 | 4,495 | 4,574 | -4 | -0.1% | 629,600 |
| 2024/02/19 | 4,620 | 4,644 | 4,513 | 4,578 | -123 | -2.6% | 641,300 |
| 2024/02/16 | 4,712 | 4,745 | 4,668 | 4,701 | +17 | +0.4% | 309,800 |
| 2024/02/15 | 4,751 | 4,787 | 4,615 | 4,684 | -56 | -1.2% | 372,200 |
| 2024/02/14 | 4,811 | 4,875 | 4,665 | 4,740 | -141 | -2.9% | 474,700 |
| 2024/02/13 | 4,719 | 4,901 | 4,700 | 4,881 | +232 | +5% | 597,100 |
| 2024/02/09 | 4,953 | 5,090 | 4,620 | 4,649 | -164 | -3.4% | 916,700 |
| 2024/02/08 | 4,614 | 4,899 | 4,608 | 4,813 | +210 | +4.6% | 575,600 |
| 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 |
151～
200
件表示中 / 3576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 | 123,200円 | +3.1% | 0.0% | 1.79% | 17.57倍 | 2.93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 | 542,900円 | +15.9% | +48.6% | 0.00% | 26.97倍 | 2.69倍 |
|
半導体パッケージ大手、主顧客はインテル。富士通系。産業革新投資機構によるＴＯＢ準備中 |
| ＫＯＫＵＳＡＩ | 301,900円 | +20.3% | +47.9% | 1.06% | 24.05倍 | 3.72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 |
| ヒロセ電 | 1,897,500円 | +10.0% | +5.8% | 2.58% | 21.40倍 | 1.73倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
| ホトニクス | 202,400円 | -7.1% | -41.4% | 1.88% | 25.18倍 | 1.88倍 |
|
光検出器関連で高技術。光電子増倍管で世界シェア約９０％。医用など高性能品多数。開発型企業 |
市場注目の銘柄
チャート関連のコラム
