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 |
|---|---|---|---|---|---|---|---|
| 2025/05/16 | 1,273 | 1,274 | 1,249 | 1,271 | -2.5 | -0.2% | 1,188,200 |
| 2025/05/15 | 1,261 | 1,278.5 | 1,255.5 | 1,273.5 | +11.5 | +0.9% | 1,000,200 |
| 2025/05/14 | 1,270.5 | 1,277 | 1,243 | 1,262 | -15 | -1.2% | 2,225,200 |
| 2025/05/13 | 1,299 | 1,300 | 1,250.5 | 1,277 | -2.5 | -0.2% | 1,344,300 |
| 2025/05/12 | 1,272.5 | 1,285 | 1,265.5 | 1,279.5 | +7 | +0.6% | 823,700 |
| 2025/05/09 | 1,257 | 1,276 | 1,255.5 | 1,272.5 | +15.5 | +1.2% | 976,100 |
| 2025/05/08 | 1,262 | 1,270 | 1,249.5 | 1,257 | ±0 | ±0% | 1,098,300 |
| 2025/05/07 | 1,277.5 | 1,279 | 1,251.5 | 1,257 | -8 | -0.6% | 775,900 |
| 2025/05/02 | 1,263.5 | 1,267.5 | 1,251 | 1,265 | +16.5 | +1.3% | 898,700 |
| 2025/05/01 | 1,235 | 1,252.5 | 1,228.5 | 1,248.5 | +16.5 | +1.3% | 763,000 |
| 2025/04/30 | 1,212.5 | 1,233.5 | 1,205 | 1,232 | +34.5 | +2.9% | 1,504,000 |
| 2025/04/28 | 1,202.5 | 1,213.5 | 1,190 | 1,197.5 | +1.5 | +0.1% | 639,800 |
| 2025/04/25 | 1,190.5 | 1,206 | 1,186.5 | 1,196 | +19.5 | +1.7% | 667,900 |
| 2025/04/24 | 1,190 | 1,199.5 | 1,172 | 1,176.5 | +1.5 | +0.1% | 683,400 |
| 2025/04/23 | 1,185.5 | 1,186.5 | 1,170.5 | 1,175 | +14 | +1.2% | 918,500 |
| 2025/04/22 | 1,165 | 1,169 | 1,151.5 | 1,161 | -4.5 | -0.4% | 642,100 |
| 2025/04/21 | 1,157 | 1,170 | 1,150.5 | 1,165.5 | -8 | -0.7% | 420,000 |
| 2025/04/18 | 1,167 | 1,175 | 1,163.5 | 1,173.5 | +9 | +0.8% | 450,300 |
| 2025/04/17 | 1,160 | 1,171 | 1,151.5 | 1,164.5 | +7 | +0.6% | 616,900 |
| 2025/04/16 | 1,164.5 | 1,181 | 1,149 | 1,157.5 | +3 | +0.3% | 904,300 |
| 2025/04/15 | 1,150.5 | 1,157.5 | 1,145 | 1,154.5 | +4.5 | +0.4% | 1,080,800 |
| 2025/04/14 | 1,138.5 | 1,159 | 1,138.5 | 1,150 | +13.5 | +1.2% | 1,062,200 |
| 2025/04/11 | 1,110.5 | 1,139.5 | 1,091.5 | 1,136.5 | +0.5 | ±0% | 1,428,800 |
| 2025/04/10 | 1,124 | 1,143.5 | 1,106 | 1,136 | +58 | +5.4% | 1,361,500 |
| 2025/04/09 | 1,079 | 1,093 | 1,056.5 | 1,078 | +1 | +0.1% | 2,128,500 |
| 2025/04/08 | 1,064 | 1,089 | 1,054.5 | 1,077 | +43 | +4.2% | 1,580,900 |
| 2025/04/07 | 1,020 | 1,062.5 | 990 | 1,034 | -72 | -6.5% | 2,052,500 |
| 2025/04/04 | 1,113.5 | 1,120 | 1,086.5 | 1,106 | -8.5 | -0.8% | 1,777,700 |
| 2025/04/03 | 1,107.5 | 1,119 | 1,095 | 1,114.5 | -23 | -2% | 1,550,800 |
| 2025/04/02 | 1,149.5 | 1,153 | 1,129.5 | 1,137.5 | -2 | -0.2% | 973,000 |
| 2025/04/01 | 1,169.5 | 1,169.5 | 1,133 | 1,139.5 | -12 | -1% | 987,500 |
| 2025/03/31 | 1,162 | 1,175.5 | 1,146 | 1,151.5 | -54.5 | -4.5% | 1,355,900 |
| 2025/03/28 | 1,204.5 | 1,209.5 | 1,195 | 1,206 | -14 | -1.1% | 1,606,700 |
| 2025/03/27 | 1,192.5 | 1,220 | 1,192 | 1,220 | +10 | +0.8% | 1,401,900 |
| 2025/03/26 | 1,206 | 1,216.5 | 1,198.5 | 1,210 | +5 | +0.4% | 1,136,000 |
| 2025/03/25 | 1,200 | 1,210.5 | 1,196.5 | 1,205 | +19 | +1.6% | 1,011,000 |
| 2025/03/24 | 1,210 | 1,220.5 | 1,186 | 1,186 | -35 | -2.9% | 1,185,800 |
| 2025/03/21 | 1,206.5 | 1,226.5 | 1,198.5 | 1,221 | +26 | +2.2% | 2,580,400 |
| 2025/03/19 | 1,203 | 1,210.5 | 1,195 | 1,195 | -8 | -0.7% | 984,800 |
| 2025/03/18 | 1,214 | 1,220 | 1,203 | 1,203 | -2 | -0.2% | 1,289,500 |
| 2025/03/17 | 1,212 | 1,222.5 | 1,205 | 1,205 | -3 | -0.2% | 1,182,700 |
| 2025/03/14 | 1,204.5 | 1,213.5 | 1,197.5 | 1,208 | +8.5 | +0.7% | 2,287,400 |
| 2025/03/13 | 1,194 | 1,206 | 1,186.5 | 1,199.5 | +30 | +2.6% | 2,074,700 |
| 2025/03/12 | 1,142 | 1,202.5 | 1,142 | 1,169.5 | +40 | +3.5% | 3,595,700 |
| 2025/03/11 | 1,119 | 1,133 | 1,104 | 1,129.5 | -1.5 | -0.1% | 2,592,300 |
| 2025/03/10 | 1,147.5 | 1,148 | 1,125 | 1,131 | -18 | -1.6% | 1,143,700 |
| 2025/03/07 | 1,135 | 1,154.5 | 1,123 | 1,149 | +7.5 | +0.7% | 1,504,700 |
| 2025/03/06 | 1,145 | 1,152.5 | 1,141 | 1,141.5 | +3.5 | +0.3% | 1,242,200 |
| 2025/03/05 | 1,132 | 1,143 | 1,118 | 1,138 | +6 | +0.5% | 1,381,700 |
| 2025/03/04 | 1,132 | 1,143.5 | 1,120 | 1,132 | -14.5 | -1.3% | 1,109,900 |
1～
50
件表示中 / 3700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 | 127,100円 | -1.1% | +0.1% | 2.05% | 21.19倍 | 2.77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 |
| エプソン | 193,300円 | -3.2% | -24.7% | 3.83% | 15.11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 |
| イビデン | 506,500円 | +11.0% | -8.1% | 0.79% | 25.25倍 | 1.44倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
| ブラザー | 243,900円 | -0.2% | +0.4% | 4.10% | 11.34倍 | 0.90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 | 1,666,000円 | +0.8% | -13.5% | 2.94% | 20.13倍 | 1.52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 |
市場注目の銘柄
チャート関連のコラム
