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 |
|---|---|---|---|---|---|---|---|
| 2022/12/26 | 3,335 | 3,365 | 3,300 | 3,365 | +15 | +0.4% | 129,500 |
| 2022/12/23 | 3,450 | 3,470 | 3,340 | 3,350 | -130 | -3.7% | 339,900 |
| 2022/12/22 | 3,415 | 3,490 | 3,370 | 3,480 | +90 | +2.7% | 392,600 |
| 2022/12/21 | 3,475 | 3,475 | 3,380 | 3,390 | -90 | -2.6% | 348,000 |
| 2022/12/20 | 3,655 | 3,675 | 3,460 | 3,480 | -200 | -5.4% | 422,500 |
| 2022/12/19 | 3,655 | 3,690 | 3,645 | 3,680 | -15 | -0.4% | 241,200 |
| 2022/12/16 | 3,720 | 3,720 | 3,665 | 3,695 | -80 | -2.1% | 688,600 |
| 2022/12/15 | 3,770 | 3,795 | 3,760 | 3,775 | -40 | -1% | 187,400 |
| 2022/12/14 | 3,805 | 3,835 | 3,765 | 3,815 | +5 | +0.1% | 240,500 |
| 2022/12/13 | 3,875 | 3,895 | 3,810 | 3,810 | -30 | -0.8% | 256,400 |
| 2022/12/12 | 3,805 | 3,865 | 3,805 | 3,840 | -5 | -0.1% | 175,700 |
| 2022/12/09 | 3,810 | 3,900 | 3,810 | 3,845 | -15 | -0.4% | 323,600 |
| 2022/12/08 | 3,905 | 3,905 | 3,805 | 3,860 | -45 | -1.2% | 328,900 |
| 2022/12/07 | 3,850 | 3,920 | 3,835 | 3,905 | +5 | +0.1% | 332,600 |
| 2022/12/06 | 3,950 | 3,970 | 3,895 | 3,900 | -65 | -1.6% | 219,300 |
| 2022/12/05 | 4,035 | 4,040 | 3,950 | 3,965 | -70 | -1.7% | 222,100 |
| 2022/12/02 | 4,110 | 4,130 | 3,990 | 4,035 | -135 | -3.2% | 432,800 |
| 2022/12/01 | 4,240 | 4,245 | 4,165 | 4,170 | -5 | -0.1% | 221,600 |
| 2022/11/30 | 4,165 | 4,210 | 4,145 | 4,175 | -10 | -0.2% | 531,200 |
| 2022/11/29 | 4,265 | 4,265 | 4,170 | 4,185 | -125 | -2.9% | 312,600 |
| 2022/11/28 | 4,320 | 4,360 | 4,290 | 4,310 | -30 | -0.7% | 203,200 |
| 2022/11/25 | 4,400 | 4,400 | 4,320 | 4,340 | -15 | -0.3% | 223,100 |
| 2022/11/24 | 4,345 | 4,410 | 4,330 | 4,355 | +110 | +2.6% | 380,000 |
| 2022/11/22 | 4,105 | 4,255 | 4,105 | 4,245 | +170 | +4.2% | 360,600 |
| 2022/11/21 | 4,150 | 4,180 | 4,075 | 4,075 | +55 | +1.4% | 235,600 |
| 2022/11/18 | 4,005 | 4,050 | 3,980 | 4,020 | +45 | +1.1% | 281,800 |
| 2022/11/17 | 4,030 | 4,035 | 3,955 | 3,975 | -110 | -2.7% | 353,400 |
| 2022/11/16 | 4,150 | 4,155 | 4,085 | 4,085 | -60 | -1.4% | 239,600 |
| 2022/11/15 | 4,120 | 4,160 | 4,105 | 4,145 | +25 | +0.6% | 165,000 |
| 2022/11/14 | 4,185 | 4,215 | 4,095 | 4,120 | -50 | -1.2% | 325,400 |
| 2022/11/11 | 4,100 | 4,175 | 4,085 | 4,170 | +210 | +5.3% | 432,700 |
| 2022/11/10 | 3,935 | 4,045 | 3,920 | 3,960 | ±0 | ±0% | 313,900 |
| 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 |
651～
700
件表示中 / 3767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 | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
| イビデン | 705,800円 | +12.3% | +6.5% | 0.57% | 28.99倍 | 2.01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 |
| ローム | 210,600円 | -1.9% | - | 2.37% | 116.16倍 | 0.91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 |
| 安川電 | 300,200円 | -4.2% | -42.0% | 2.27% | 23.59倍 | 1.81倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| オムロン | 378,300円 | +2.3% | +69.0% | 2.75% | 25.69倍 | 0.97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 |
市場注目の銘柄
チャート関連のコラム
