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 |
|---|---|---|---|---|---|---|---|
| 2026/03/10 | 1,398 | 1,413 | 1,388 | 1,407.5 | +39.5 | +2.9% | 1,694,700 |
| 2026/03/09 | 1,367 | 1,392.5 | 1,351 | 1,368 | -60 | -4.2% | 1,615,700 |
| 2026/03/06 | 1,421 | 1,430 | 1,409.5 | 1,428 | +9.5 | +0.7% | 1,016,400 |
| 2026/03/05 | 1,419.5 | 1,435.5 | 1,410.5 | 1,418.5 | +41.5 | +3% | 1,800,200 |
| 2026/03/04 | 1,376.5 | 1,405 | 1,366.5 | 1,377 | -29.5 | -2.1% | 1,496,000 |
| 2026/03/03 | 1,441.5 | 1,443.5 | 1,401 | 1,406.5 | -38 | -2.6% | 1,606,900 |
| 2026/03/02 | 1,424 | 1,460.5 | 1,414.5 | 1,444.5 | -9.5 | -0.7% | 1,539,200 |
| 2026/02/27 | 1,423 | 1,465 | 1,419.5 | 1,454 | +30.5 | +2.1% | 2,123,600 |
| 2026/02/26 | 1,420 | 1,434 | 1,413.5 | 1,423.5 | +35.5 | +2.6% | 1,805,600 |
| 2026/02/25 | 1,374.5 | 1,395.5 | 1,365 | 1,388 | +20 | +1.5% | 1,432,100 |
| 2026/02/24 | 1,357.5 | 1,373 | 1,346 | 1,368 | +21 | +1.6% | 1,196,900 |
| 2026/02/20 | 1,343 | 1,353.5 | 1,340 | 1,347 | -6 | -0.4% | 1,123,700 |
| 2026/02/19 | 1,330 | 1,358 | 1,324 | 1,353 | +23 | +1.7% | 1,208,500 |
| 2026/02/18 | 1,318.5 | 1,337.5 | 1,318.5 | 1,330 | +20.5 | +1.6% | 1,337,800 |
| 2026/02/17 | 1,301.5 | 1,313 | 1,281 | 1,309.5 | -5 | -0.4% | 1,241,900 |
| 2026/02/16 | 1,299 | 1,321 | 1,292.5 | 1,314.5 | +31.5 | +2.5% | 1,389,300 |
| 2026/02/13 | 1,280 | 1,295.5 | 1,267 | 1,283 | -4 | -0.3% | 2,356,900 |
| 2026/02/12 | 1,266 | 1,293 | 1,259 | 1,287 | +21 | +1.7% | 2,109,400 |
| 2026/02/10 | 1,265.5 | 1,270 | 1,250 | 1,266 | +11.5 | +0.9% | 2,405,500 |
| 2026/02/09 | 1,300 | 1,343 | 1,241.5 | 1,254.5 | -135.5 | -9.7% | 4,528,600 |
| 2026/02/06 | 1,351 | 1,420 | 1,351 | 1,390 | +4 | +0.3% | 1,353,100 |
| 2026/02/05 | 1,388.5 | 1,393 | 1,372 | 1,386 | +11 | +0.8% | 913,800 |
| 2026/02/04 | 1,370.5 | 1,386 | 1,362 | 1,375 | -9.5 | -0.7% | 1,435,000 |
| 2026/02/03 | 1,375.5 | 1,391.5 | 1,366 | 1,384.5 | +18.5 | +1.4% | 1,047,700 |
| 2026/02/02 | 1,374.5 | 1,384 | 1,359 | 1,366 | +19 | +1.4% | 1,557,000 |
| 2026/01/30 | 1,346.5 | 1,352 | 1,337 | 1,347 | +12.5 | +0.9% | 1,208,200 |
| 2026/01/29 | 1,341.5 | 1,344 | 1,300 | 1,334.5 | -9 | -0.7% | 1,637,400 |
| 2026/01/28 | 1,347 | 1,354.5 | 1,343.5 | 1,343.5 | -21.5 | -1.6% | 1,163,400 |
| 2026/01/27 | 1,371 | 1,372 | 1,351.5 | 1,365 | -0.5 | ±0% | 1,118,000 |
| 2026/01/26 | 1,371 | 1,386.5 | 1,363.5 | 1,365.5 | -51 | -3.6% | 1,297,500 |
| 2026/01/23 | 1,413 | 1,439.5 | 1,406.5 | 1,416.5 | +16.5 | +1.2% | 1,678,300 |
| 2026/01/22 | 1,398.5 | 1,401.5 | 1,388.5 | 1,400 | +16.5 | +1.2% | 1,317,300 |
| 2026/01/21 | 1,378.5 | 1,387 | 1,371.5 | 1,383.5 | -10 | -0.7% | 1,462,300 |
| 2026/01/20 | 1,373.5 | 1,400.5 | 1,371 | 1,393.5 | +10 | +0.7% | 1,922,600 |
| 2026/01/19 | 1,389.5 | 1,392 | 1,372 | 1,383.5 | -18 | -1.3% | 1,638,900 |
| 2026/01/16 | 1,426 | 1,435.5 | 1,397.5 | 1,401.5 | -40 | -2.8% | 1,968,300 |
| 2026/01/15 | 1,432 | 1,454.5 | 1,428.5 | 1,441.5 | -11 | -0.8% | 1,089,000 |
| 2026/01/14 | 1,430.5 | 1,463 | 1,428 | 1,452.5 | +23 | +1.6% | 1,713,200 |
| 2026/01/13 | 1,444 | 1,445 | 1,412 | 1,429.5 | +11 | +0.8% | 1,655,700 |
| 2026/01/09 | 1,410 | 1,423.5 | 1,398.5 | 1,418.5 | +5.5 | +0.4% | 946,200 |
| 2026/01/08 | 1,415.5 | 1,426 | 1,407 | 1,413 | -12 | -0.8% | 1,035,300 |
| 2026/01/07 | 1,405.5 | 1,437.5 | 1,400.5 | 1,425 | +4.5 | +0.3% | 895,800 |
| 2026/01/06 | 1,437.5 | 1,437.5 | 1,414 | 1,420.5 | -3 | -0.2% | 895,100 |
| 2026/01/05 | 1,430 | 1,439 | 1,405.5 | 1,423.5 | +1 | +0.1% | 1,008,000 |
| 2025/12/30 | 1,421 | 1,427 | 1,408.5 | 1,422.5 | -2 | -0.1% | 619,800 |
| 2025/12/29 | 1,433 | 1,440 | 1,413 | 1,424.5 | -15 | -1% | 568,900 |
| 2025/12/26 | 1,444.5 | 1,451.5 | 1,429 | 1,439.5 | +1.5 | +0.1% | 536,000 |
| 2025/12/25 | 1,450 | 1,450 | 1,436.5 | 1,438 | +3.5 | +0.2% | 332,800 |
| 2025/12/24 | 1,446.5 | 1,450.5 | 1,430.5 | 1,434.5 | -16.5 | -1.1% | 446,000 |
| 2025/12/23 | 1,440 | 1,456 | 1,440 | 1,451 | +11.5 | +0.8% | 508,600 |
1～
50
件表示中 / 3899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 | 140,750円 | -0.8% | +7.9% | 1.85% | 21.33倍 | 3.10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 |
| リコー | 135,350円 | +2.9% | +31.3% | 2.96% | 12.63倍 | 0.72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 |
| ブラザー | 297,050円 | +1.0% | +11.1% | 3.37% | 11.08倍 | 1.05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 | 2,122,500円 | +8.2% | -4.8% | 2.31% | 22.77倍 | 1.84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 |
| エプソン | 198,850円 | +2.0% | -13.3% | 3.72% | 15.54倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
