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 |
|---|---|---|---|---|---|---|---|
| 2025/07/03 | 1,380 | 1,384 | 1,347 | 1,359 | -19 | -1.4% | 1,324,600 |
| 2025/07/02 | 1,365.5 | 1,381 | 1,362 | 1,378 | -4.5 | -0.3% | 1,562,000 |
| 2025/07/01 | 1,370 | 1,389.5 | 1,361 | 1,382.5 | +12.5 | +0.9% | 1,520,000 |
| 2025/06/30 | 1,372.5 | 1,391 | 1,367.5 | 1,370 | +19 | +1.4% | 1,791,800 |
| 2025/06/27 | 1,340.5 | 1,351 | 1,328.5 | 1,351 | +22.5 | +1.7% | 3,523,300 |
| 2025/06/26 | 1,320 | 1,334.5 | 1,315 | 1,328.5 | +10 | +0.8% | 1,634,700 |
| 2025/06/25 | 1,302 | 1,320 | 1,292.5 | 1,318.5 | +13.5 | +1% | 1,463,500 |
| 2025/06/24 | 1,321.5 | 1,323.5 | 1,303.5 | 1,305 | -2.5 | -0.2% | 1,228,500 |
| 2025/06/23 | 1,301 | 1,312 | 1,294 | 1,307.5 | +1.5 | +0.1% | 1,267,100 |
| 2025/06/20 | 1,277.5 | 1,306 | 1,277 | 1,306 | +15.5 | +1.2% | 2,712,100 |
| 2025/06/19 | 1,298 | 1,309 | 1,282.5 | 1,290.5 | +10 | +0.8% | 1,525,100 |
| 2025/06/18 | 1,261 | 1,280.5 | 1,258.5 | 1,280.5 | +9.5 | +0.7% | 1,099,100 |
| 2025/06/17 | 1,278.5 | 1,285.5 | 1,265 | 1,271 | -9 | -0.7% | 1,482,400 |
| 2025/06/16 | 1,281.5 | 1,286.5 | 1,276.5 | 1,280 | +7 | +0.5% | 1,178,300 |
| 2025/06/13 | 1,269.5 | 1,277 | 1,257 | 1,273 | +3.5 | +0.3% | 2,987,700 |
| 2025/06/12 | 1,284 | 1,284.5 | 1,260 | 1,269.5 | -14.5 | -1.1% | 1,036,200 |
| 2025/06/11 | 1,268.5 | 1,284 | 1,265.5 | 1,284 | +16 | +1.3% | 1,053,500 |
| 2025/06/10 | 1,272 | 1,280 | 1,263.5 | 1,268 | -6 | -0.5% | 816,800 |
| 2025/06/09 | 1,274.5 | 1,283.5 | 1,269 | 1,274 | +9.5 | +0.8% | 756,900 |
| 2025/06/06 | 1,267 | 1,277 | 1,261 | 1,264.5 | -1.5 | -0.1% | 711,300 |
| 2025/06/05 | 1,277.5 | 1,281 | 1,256.5 | 1,266 | -9 | -0.7% | 1,192,400 |
| 2025/06/04 | 1,267.5 | 1,294 | 1,267 | 1,275 | +8 | +0.6% | 1,151,400 |
| 2025/06/03 | 1,265.5 | 1,274.5 | 1,251.5 | 1,267 | -8.5 | -0.7% | 1,350,300 |
| 2025/06/02 | 1,271 | 1,281.5 | 1,268 | 1,275.5 | +4.5 | +0.4% | 835,500 |
| 2025/05/30 | 1,250 | 1,277.5 | 1,247 | 1,271 | +7 | +0.6% | 1,467,100 |
| 2025/05/29 | 1,259.5 | 1,272 | 1,257 | 1,264 | +6.5 | +0.5% | 1,044,100 |
| 2025/05/28 | 1,256 | 1,270.5 | 1,252 | 1,257.5 | +4 | +0.3% | 1,327,700 |
| 2025/05/27 | 1,248.5 | 1,260 | 1,246.5 | 1,253.5 | -0.5 | ±0% | 830,300 |
| 2025/05/26 | 1,249.5 | 1,257.5 | 1,236 | 1,254 | +9.5 | +0.8% | 888,000 |
| 2025/05/23 | 1,245 | 1,252 | 1,237.5 | 1,244.5 | -5.5 | -0.4% | 1,081,200 |
| 2025/05/22 | 1,240.5 | 1,253 | 1,230.5 | 1,250 | +7.5 | +0.6% | 898,400 |
| 2025/05/21 | 1,277 | 1,289 | 1,238.5 | 1,242.5 | -46 | -3.6% | 1,235,000 |
| 2025/05/20 | 1,280 | 1,309 | 1,278 | 1,288.5 | +10 | +0.8% | 1,455,000 |
| 2025/05/19 | 1,271 | 1,282 | 1,267.5 | 1,278.5 | +7.5 | +0.6% | 758,300 |
| 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 |
1～
50
件表示中 / 3734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 | 135,900円 | -1.1% | +0.1% | 1.91% | 22.51倍 | 2.94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 |
| オムロン | 370,500円 | +2.3% | +69.0% | 2.81% | 25.15倍 | 0.95倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| ローム | 184,300円 | -1.9% | - | 2.71% | 101.60倍 | 0.80倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| エプソン | 190,800円 | -3.2% | -24.7% | 3.88% | 14.91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 |
| ブラザー | 253,700円 | -0.2% | +0.4% | 3.94% | 11.75倍 | 0.94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
