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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 2022/08/25 | 3,910 | 3,975 | 3,905 | 3,950 | +50 | +1.3% | 212,200 |
| 2022/08/24 | 3,970 | 4,005 | 3,895 | 3,900 | -80 | -2% | 311,900 |
| 2022/08/23 | 4,000 | 4,020 | 3,965 | 3,980 | -55 | -1.4% | 331,100 |
| 2022/08/22 | 4,075 | 4,085 | 4,020 | 4,035 | -105 | -2.5% | 262,400 |
| 2022/08/19 | 4,150 | 4,185 | 4,130 | 4,140 | +55 | +1.3% | 275,100 |
| 2022/08/18 | 4,110 | 4,110 | 4,035 | 4,085 | -40 | -1% | 164,400 |
| 2022/08/17 | 4,095 | 4,130 | 4,070 | 4,125 | +35 | +0.9% | 186,500 |
| 2022/08/16 | 4,175 | 4,195 | 4,075 | 4,090 | -20 | -0.5% | 205,300 |
| 2022/08/15 | 4,090 | 4,135 | 4,085 | 4,110 | +20 | +0.5% | 221,400 |
| 2022/08/12 | 3,975 | 4,120 | 3,975 | 4,090 | +115 | +2.9% | 481,600 |
| 2022/08/10 | 3,960 | 3,990 | 3,900 | 3,975 | -35 | -0.9% | 348,400 |
| 2022/08/09 | 4,070 | 4,100 | 3,995 | 4,010 | -75 | -1.8% | 202,500 |
| 2022/08/08 | 4,135 | 4,145 | 4,055 | 4,085 | -25 | -0.6% | 314,600 |
| 2022/08/05 | 3,820 | 4,135 | 3,820 | 4,110 | ±0 | ±0% | 653,000 |
| 2022/08/04 | 4,150 | 4,165 | 4,075 | 4,110 | -5 | -0.1% | 339,800 |
| 2022/08/03 | 4,070 | 4,125 | 4,070 | 4,115 | +65 | +1.6% | 473,700 |
| 2022/08/02 | 4,120 | 4,140 | 4,020 | 4,050 | -75 | -1.8% | 273,100 |
701～
750
件表示中 / 3768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% | 28.98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
