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 |
|---|---|---|---|---|---|---|---|
| 2026/08/04 | 1,659 | 1,674.5 | 1,640.5 | 1,670.5 | +11.5 | +0.7% | 1,140,000 |
| 2026/08/03 | 1,650 | 1,672 | 1,629.5 | 1,659 | -6.5 | -0.4% | 1,184,500 |
| 2026/07/31 | 1,683.5 | 1,693 | 1,644 | 1,665.5 | +21 | +1.3% | 1,808,300 |
| 2026/07/30 | 1,645 | 1,665.5 | 1,633.5 | 1,644.5 | +1.5 | +0.1% | 1,287,600 |
| 2026/07/29 | 1,658.5 | 1,671 | 1,625 | 1,643 | +5 | +0.3% | 1,615,800 |
| 2026/07/28 | 1,645 | 1,671.5 | 1,638 | 1,638 | -39.5 | -2.4% | 1,072,500 |
| 2026/07/27 | 1,669.5 | 1,684 | 1,642 | 1,677.5 | +43 | +2.6% | 958,800 |
| 2026/07/24 | 1,610 | 1,655.5 | 1,602.5 | 1,634.5 | +16.5 | +1% | 1,165,500 |
| 2026/07/23 | 1,638 | 1,648 | 1,610 | 1,618 | -23 | -1.4% | 1,092,700 |
| 2026/07/22 | 1,644.5 | 1,659.5 | 1,637 | 1,641 | -0.5 | ±0% | 938,800 |
| 2026/07/21 | 1,637.5 | 1,652.5 | 1,623.5 | 1,641.5 | +18 | +1.1% | 870,200 |
| 2026/07/17 | 1,650 | 1,660 | 1,598.5 | 1,623.5 | -30 | -1.8% | 1,317,200 |
| 2026/07/16 | 1,669.5 | 1,673.5 | 1,653.5 | 1,653.5 | -35.5 | -2.1% | 904,600 |
| 2026/07/15 | 1,700 | 1,704 | 1,642.5 | 1,689 | +1 | +0.1% | 1,668,500 |
| 2026/07/14 | 1,686 | 1,703 | 1,670 | 1,688 | +8 | +0.5% | 1,093,300 |
| 2026/07/13 | 1,700 | 1,705.5 | 1,662 | 1,680 | -9 | -0.5% | 2,547,700 |
| 2026/07/10 | 1,698 | 1,707.5 | 1,686.5 | 1,689 | +4 | +0.2% | 1,454,000 |
| 2026/07/09 | 1,697 | 1,701 | 1,680 | 1,685 | +5 | +0.3% | 1,641,300 |
| 2026/07/08 | 1,673.5 | 1,703 | 1,670.5 | 1,680 | -24 | -1.4% | 2,433,300 |
| 2026/07/07 | 1,741 | 1,747.5 | 1,692 | 1,704 | -38 | -2.2% | 1,100,600 |
| 2026/07/06 | 1,748.5 | 1,758.5 | 1,719.5 | 1,742 | +13 | +0.8% | 686,800 |
| 2026/07/03 | 1,698 | 1,733.5 | 1,695 | 1,729 | +19.5 | +1.1% | 1,059,000 |
| 2026/07/02 | 1,729.5 | 1,733 | 1,700.5 | 1,709.5 | -3 | -0.2% | 1,075,400 |
| 2026/07/01 | 1,720.5 | 1,736.5 | 1,702 | 1,712.5 | -7 | -0.4% | 1,257,400 |
| 2026/06/30 | 1,724 | 1,740.5 | 1,712 | 1,719.5 | +13.5 | +0.8% | 1,656,300 |
| 2026/06/29 | 1,705 | 1,718.5 | 1,690 | 1,706 | +5 | +0.3% | 1,590,900 |
| 2026/06/26 | 1,707.5 | 1,722 | 1,688.5 | 1,701 | -16.5 | -1% | 1,377,600 |
| 2026/06/25 | 1,713 | 1,718 | 1,681.5 | 1,717.5 | +26 | +1.5% | 1,186,600 |
| 2026/06/24 | 1,688 | 1,708 | 1,680.5 | 1,691.5 | -10 | -0.6% | 1,463,800 |
| 2026/06/23 | 1,700 | 1,735.5 | 1,681.5 | 1,701.5 | +10 | +0.6% | 3,817,000 |
| 2026/06/22 | 1,655 | 1,691.5 | 1,649 | 1,691.5 | +36.5 | +2.2% | 1,201,100 |
| 2026/06/19 | 1,650 | 1,661.5 | 1,647 | 1,655 | +20.5 | +1.3% | 1,952,400 |
| 2026/06/18 | 1,622 | 1,659.5 | 1,622 | 1,634.5 | +13 | +0.8% | 1,611,100 |
| 2026/06/17 | 1,568.5 | 1,627.5 | 1,565.5 | 1,621.5 | +54.5 | +3.5% | 1,767,700 |
| 2026/06/16 | 1,564 | 1,571.5 | 1,538 | 1,567 | -13 | -0.8% | 1,505,200 |
| 2026/06/15 | 1,596.5 | 1,604 | 1,577.5 | 1,580 | +36.5 | +2.4% | 2,069,500 |
| 2026/06/12 | 1,575 | 1,582 | 1,543 | 1,543.5 | -8.5 | -0.5% | 1,984,000 |
| 2026/06/11 | 1,522.5 | 1,558.5 | 1,516 | 1,552 | +23.5 | +1.5% | 2,018,100 |
| 2026/06/10 | 1,538 | 1,545 | 1,513.5 | 1,528.5 | -19 | -1.2% | 1,891,100 |
| 2026/06/09 | 1,586 | 1,586 | 1,537.5 | 1,547.5 | -29.5 | -1.9% | 1,881,500 |
| 2026/06/08 | 1,551 | 1,594.5 | 1,551 | 1,577 | -34 | -2.1% | 1,960,200 |
| 2026/06/05 | 1,640 | 1,645.5 | 1,603.5 | 1,611 | -36 | -2.2% | 2,145,000 |
| 2026/06/04 | 1,660 | 1,672 | 1,638.5 | 1,647 | -29 | -1.7% | 1,232,700 |
| 2026/06/03 | 1,682 | 1,695.5 | 1,661.5 | 1,676 | +16 | +1% | 1,094,100 |
| 2026/06/02 | 1,661.5 | 1,670.5 | 1,643 | 1,660 | -13.5 | -0.8% | 1,184,900 |
| 2026/06/01 | 1,646.5 | 1,703 | 1,635 | 1,673.5 | +11 | +0.7% | 1,512,100 |
| 2026/05/29 | 1,668 | 1,673 | 1,653 | 1,662.5 | +20 | +1.2% | 2,505,000 |
| 2026/05/28 | 1,610 | 1,645 | 1,600.5 | 1,642.5 | +20.5 | +1.3% | 1,631,600 |
| 2026/05/27 | 1,628 | 1,635.5 | 1,573.5 | 1,622 | +7.5 | +0.5% | 2,011,000 |
| 2026/05/26 | 1,618 | 1,628 | 1,598 | 1,614.5 | -1 | -0.1% | 1,034,300 |
1～
50
件表示中 / 3998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 | 171,050円 | +5.4% | - | 2.92% | 24.30倍 | 3.39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 |
| ブラザー | 409,600円 | +1.9% | +6.7% | 2.44% | 14.07倍 | 1.33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 |
| ヒロセ電 | 2,772,500円 | +8.9% | +2.9% | 1.88% | 26.68倍 | 2.40倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| リコー | 152,400円 | +3.5% | +3.0% | 2.89% | 13.88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 |
| 小糸製 | 269,200円 | -1.5% | +11.4% | 2.15% | 17.55倍 | 1.13倍 |
|
自動車照明で首位。車用はトヨタ系が約５割。海外進出に積極的。ＬｉＤＡＲへの投資縮小 |
市場注目の銘柄
チャート関連のコラム
