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 |
|---|---|---|---|---|---|---|---|
| 2022/03/23 | 4,320 | 4,385 | 4,300 | 4,360 | +40 | +0.9% | 458,000 |
| 2022/03/22 | 4,265 | 4,350 | 4,215 | 4,320 | +120 | +2.9% | 662,200 |
| 2022/03/18 | 4,255 | 4,275 | 4,185 | 4,200 | -80 | -1.9% | 933,000 |
| 2022/03/17 | 4,365 | 4,400 | 4,260 | 4,280 | +65 | +1.5% | 631,600 |
| 2022/03/16 | 4,185 | 4,230 | 4,145 | 4,215 | +80 | +1.9% | 304,000 |
| 2022/03/15 | 4,095 | 4,165 | 4,095 | 4,135 | +40 | +1% | 208,500 |
| 2022/03/14 | 4,125 | 4,125 | 4,030 | 4,095 | +10 | +0.2% | 259,100 |
| 2022/03/11 | 4,140 | 4,145 | 4,040 | 4,085 | -165 | -3.9% | 434,700 |
| 2022/03/10 | 4,185 | 4,260 | 4,150 | 4,250 | +155 | +3.8% | 320,400 |
| 2022/03/09 | 4,110 | 4,180 | 4,020 | 4,095 | -15 | -0.4% | 306,900 |
| 2022/03/08 | 4,050 | 4,200 | 4,050 | 4,110 | -50 | -1.2% | 416,800 |
| 2022/03/07 | 4,095 | 4,175 | 4,055 | 4,160 | -75 | -1.8% | 267,900 |
| 2022/03/04 | 4,300 | 4,320 | 4,210 | 4,235 | -100 | -2.3% | 257,700 |
| 2022/03/03 | 4,345 | 4,370 | 4,285 | 4,335 | +35 | +0.8% | 196,000 |
| 2022/03/02 | 4,275 | 4,300 | 4,240 | 4,300 | -100 | -2.3% | 362,500 |
| 2022/03/01 | 4,395 | 4,450 | 4,325 | 4,400 | +70 | +1.6% | 232,400 |
| 2022/02/28 | 4,375 | 4,375 | 4,230 | 4,330 | +30 | +0.7% | 498,700 |
| 2022/02/25 | 4,265 | 4,320 | 4,225 | 4,300 | +150 | +3.6% | 271,900 |
| 2022/02/24 | 4,110 | 4,205 | 4,095 | 4,150 | -5 | -0.1% | 347,800 |
| 2022/02/22 | 4,050 | 4,180 | 4,045 | 4,155 | +45 | +1.1% | 257,300 |
| 2022/02/21 | 4,060 | 4,155 | 4,035 | 4,110 | -20 | -0.5% | 146,600 |
| 2022/02/18 | 4,095 | 4,185 | 4,085 | 4,130 | -20 | -0.5% | 190,400 |
| 2022/02/17 | 4,260 | 4,265 | 4,140 | 4,150 | -110 | -2.6% | 246,000 |
| 2022/02/16 | 4,290 | 4,315 | 4,225 | 4,260 | +35 | +0.8% | 220,500 |
| 2022/02/15 | 4,260 | 4,270 | 4,170 | 4,225 | +5 | +0.1% | 268,000 |
| 2022/02/14 | 4,220 | 4,250 | 4,130 | 4,220 | -140 | -3.2% | 283,700 |
| 2022/02/10 | 4,370 | 4,410 | 4,330 | 4,360 | +25 | +0.6% | 214,300 |
| 2022/02/09 | 4,215 | 4,400 | 4,205 | 4,335 | +185 | +4.5% | 284,700 |
| 2022/02/08 | 4,200 | 4,265 | 4,150 | 4,150 | -15 | -0.4% | 264,500 |
| 2022/02/07 | 4,195 | 4,215 | 4,050 | 4,165 | -65 | -1.5% | 334,900 |
| 2022/02/04 | 4,020 | 4,315 | 3,900 | 4,230 | -140 | -3.2% | 1,096,700 |
| 2022/02/03 | 4,555 | 4,590 | 4,350 | 4,370 | -255 | -5.5% | 417,300 |
| 2022/02/02 | 4,495 | 4,640 | 4,480 | 4,625 | +120 | +2.7% | 319,900 |
| 2022/02/01 | 4,570 | 4,650 | 4,505 | 4,505 | +35 | +0.8% | 345,300 |
| 2022/01/31 | 4,400 | 4,505 | 4,355 | 4,470 | +70 | +1.6% | 267,200 |
| 2022/01/28 | 4,305 | 4,450 | 4,305 | 4,400 | +135 | +3.2% | 284,100 |
| 2022/01/27 | 4,525 | 4,540 | 4,260 | 4,265 | -220 | -4.9% | 254,900 |
| 2022/01/26 | 4,480 | 4,545 | 4,460 | 4,485 | +5 | +0.1% | 260,700 |
| 2022/01/25 | 4,790 | 4,790 | 4,425 | 4,480 | -330 | -6.9% | 448,400 |
| 2022/01/24 | 4,645 | 4,820 | 4,635 | 4,810 | +60 | +1.3% | 353,100 |
| 2022/01/21 | 4,670 | 4,760 | 4,655 | 4,750 | +30 | +0.6% | 296,100 |
| 2022/01/20 | 4,670 | 4,745 | 4,645 | 4,720 | +30 | +0.6% | 244,200 |
| 2022/01/19 | 4,825 | 4,855 | 4,665 | 4,690 | -250 | -5.1% | 292,200 |
| 2022/01/18 | 4,945 | 5,020 | 4,900 | 4,940 | +5 | +0.1% | 215,100 |
| 2022/01/17 | 4,850 | 4,955 | 4,795 | 4,935 | +110 | +2.3% | 235,200 |
| 2022/01/14 | 4,820 | 4,850 | 4,785 | 4,825 | -105 | -2.1% | 271,900 |
| 2022/01/13 | 5,020 | 5,020 | 4,910 | 4,930 | -90 | -1.8% | 285,200 |
| 2022/01/12 | 4,965 | 5,040 | 4,950 | 5,020 | +125 | +2.6% | 257,000 |
| 2022/01/11 | 5,090 | 5,090 | 4,895 | 4,895 | -205 | -4% | 363,100 |
| 2022/01/07 | 5,260 | 5,280 | 5,080 | 5,100 | -150 | -2.9% | 325,700 |
651～
700
件表示中 / 3580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 | 124,400円 | +3.5% | +2.6% | 1.77% | 17.29倍 | 2.89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 |
| スクリン | 905,000円 | +14.3% | +20.4% | 2.73% | 11.01倍 | 2.23倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 新電工 | 532,500円 | +15.9% | +48.6% | 0.00% | 26.45倍 | 2.64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 | 269,500円 | +5.1% | +52.3% | 3.71% | 12.09倍 | 1.03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 | 484,100円 | -0.1% | -21.8% | 0.83% | 28.18倍 | 1.38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 |
市場注目の銘柄
チャート関連のコラム
