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 |
|---|---|---|---|---|---|---|---|
| 2022/11/09 | 4,135 | 4,150 | 3,890 | 3,960 | -135 | -3.3% | 629,200 |
| 2022/11/08 | 4,055 | 4,130 | 4,055 | 4,095 | +50 | +1.2% | 303,800 |
| 2022/11/07 | 4,060 | 4,100 | 4,035 | 4,045 | +15 | +0.4% | 234,200 |
| 2022/11/04 | 4,025 | 4,070 | 3,975 | 4,030 | -75 | -1.8% | 289,000 |
| 2022/11/02 | 4,090 | 4,145 | 4,080 | 4,105 | +25 | +0.6% | 413,200 |
| 2022/11/01 | 4,030 | 4,100 | 4,030 | 4,080 | +35 | +0.9% | 310,600 |
| 2022/10/31 | 3,960 | 4,050 | 3,960 | 4,045 | +115 | +2.9% | 363,200 |
| 2022/10/28 | 3,965 | 4,000 | 3,930 | 3,930 | -105 | -2.6% | 1,084,100 |
| 2022/10/27 | 4,010 | 4,065 | 4,010 | 4,035 | -5 | -0.1% | 222,400 |
| 2022/10/26 | 4,090 | 4,100 | 4,040 | 4,040 | +10 | +0.2% | 172,000 |
| 2022/10/25 | 4,050 | 4,070 | 4,015 | 4,030 | +30 | +0.8% | 204,000 |
| 2022/10/24 | 4,010 | 4,050 | 3,995 | 4,000 | +60 | +1.5% | 178,800 |
| 2022/10/21 | 3,945 | 3,990 | 3,940 | 3,940 | -30 | -0.8% | 150,700 |
| 2022/10/20 | 4,015 | 4,015 | 3,925 | 3,970 | -75 | -1.9% | 296,800 |
| 2022/10/19 | 4,015 | 4,085 | 4,015 | 4,045 | -5 | -0.1% | 188,000 |
| 2022/10/18 | 4,050 | 4,065 | 4,010 | 4,050 | +130 | +3.3% | 375,500 |
| 2022/10/17 | 3,930 | 3,940 | 3,900 | 3,920 | -80 | -2% | 254,100 |
| 2022/10/14 | 3,985 | 4,055 | 3,950 | 4,000 | +105 | +2.7% | 303,800 |
| 2022/10/13 | 3,960 | 3,965 | 3,895 | 3,895 | -65 | -1.6% | 274,200 |
| 2022/10/12 | 4,015 | 4,045 | 3,925 | 3,960 | -75 | -1.9% | 284,100 |
| 2022/10/11 | 4,020 | 4,070 | 3,990 | 4,035 | -90 | -2.2% | 426,600 |
| 2022/10/07 | 4,095 | 4,170 | 4,060 | 4,125 | -40 | -1% | 293,100 |
| 2022/10/06 | 4,100 | 4,185 | 4,095 | 4,165 | +85 | +2.1% | 364,300 |
| 2022/10/05 | 4,050 | 4,090 | 4,020 | 4,080 | +55 | +1.4% | 358,500 |
| 2022/10/04 | 3,915 | 4,040 | 3,915 | 4,025 | +170 | +4.4% | 382,000 |
| 2022/10/03 | 3,730 | 3,860 | 3,730 | 3,855 | +85 | +2.3% | 372,600 |
| 2022/09/30 | 3,840 | 3,895 | 3,770 | 3,770 | -65 | -1.7% | 425,900 |
| 2022/09/29 | 3,820 | 3,840 | 3,770 | 3,835 | +15 | +0.4% | 358,200 |
| 2022/09/28 | 3,785 | 3,840 | 3,765 | 3,820 | +5 | +0.1% | 439,900 |
| 2022/09/27 | 3,875 | 3,885 | 3,805 | 3,815 | -15 | -0.4% | 362,200 |
| 2022/09/26 | 3,895 | 3,920 | 3,810 | 3,830 | -160 | -4% | 430,100 |
| 2022/09/22 | 4,000 | 4,020 | 3,955 | 3,990 | -15 | -0.4% | 335,200 |
| 2022/09/21 | 3,975 | 4,035 | 3,970 | 4,005 | +40 | +1% | 422,500 |
| 2022/09/20 | 3,960 | 4,005 | 3,955 | 3,965 | +25 | +0.6% | 229,500 |
| 2022/09/16 | 3,955 | 3,985 | 3,940 | 3,940 | -70 | -1.7% | 450,700 |
| 2022/09/15 | 4,050 | 4,050 | 3,995 | 4,010 | ±0 | ±0% | 263,200 |
| 2022/09/14 | 4,020 | 4,055 | 3,990 | 4,010 | -130 | -3.1% | 408,300 |
| 2022/09/13 | 4,070 | 4,140 | 4,060 | 4,140 | +70 | +1.7% | 251,400 |
| 2022/09/12 | 4,035 | 4,090 | 4,020 | 4,070 | +65 | +1.6% | 210,400 |
| 2022/09/09 | 3,965 | 4,040 | 3,965 | 4,005 | +40 | +1% | 374,400 |
| 2022/09/08 | 3,975 | 3,975 | 3,920 | 3,965 | +60 | +1.5% | 275,200 |
| 2022/09/07 | 3,905 | 3,925 | 3,875 | 3,905 | -35 | -0.9% | 269,200 |
| 2022/09/06 | 3,930 | 3,995 | 3,925 | 3,940 | +10 | +0.3% | 213,300 |
| 2022/09/05 | 3,900 | 3,935 | 3,890 | 3,930 | -15 | -0.4% | 189,700 |
| 2022/09/02 | 3,990 | 4,000 | 3,900 | 3,945 | +10 | +0.3% | 371,400 |
| 2022/09/01 | 3,925 | 3,960 | 3,910 | 3,935 | -55 | -1.4% | 321,200 |
| 2022/08/31 | 3,890 | 3,995 | 3,885 | 3,990 | +70 | +1.8% | 744,600 |
| 2022/08/30 | 3,895 | 3,935 | 3,865 | 3,920 | +30 | +0.8% | 342,200 |
| 2022/08/29 | 3,905 | 3,965 | 3,890 | 3,890 | -130 | -3.2% | 291,800 |
| 2022/08/26 | 4,000 | 4,025 | 3,985 | 4,020 | +70 | +1.8% | 275,200 |
501～
550
件表示中 / 3585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 | 122,300円 | +3.5% | +2.6% | 1.80% | 17.00倍 | 2.85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 | 524,500円 | +15.9% | +48.6% | 0.00% | 26.05倍 | 2.59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 |
| ブラザー | 274,800円 | +5.1% | +52.3% | 3.64% | 12.32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 |
| イビデン | 489,400円 | -0.1% | -21.8% | 0.82% | 28.49倍 | 1.40倍 |
|
インテル向けＩＣパッケージが主力。プリント配線板も。商用車向け排ガスフィルターも大手 |
| シャープ | 100,000円 | -9.6% | - | 0.00% | 129.87倍 | 4.99倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
