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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 4,050 | 4,130 | 4,040 | 4,125 | +140 | +3.5% | 364,600 |
| 2022/07/29 | 4,015 | 4,015 | 3,960 | 3,985 | ±0 | ±0% | 304,000 |
| 2022/07/28 | 4,040 | 4,040 | 3,945 | 3,985 | -45 | -1.1% | 381,600 |
| 2022/07/27 | 3,925 | 4,050 | 3,925 | 4,030 | +105 | +2.7% | 461,100 |
| 2022/07/26 | 3,880 | 3,940 | 3,865 | 3,925 | +35 | +0.9% | 256,300 |
| 2022/07/25 | 3,940 | 3,965 | 3,890 | 3,890 | -85 | -2.1% | 298,800 |
| 2022/07/22 | 3,930 | 3,995 | 3,930 | 3,975 | +45 | +1.1% | 423,200 |
| 2022/07/21 | 3,880 | 3,930 | 3,865 | 3,930 | ±0 | ±0% | 273,700 |
| 2022/07/20 | 3,910 | 3,955 | 3,890 | 3,930 | +115 | +3% | 365,400 |
| 2022/07/19 | 3,915 | 3,915 | 3,805 | 3,815 | -105 | -2.7% | 455,000 |
| 2022/07/15 | 3,910 | 3,975 | 3,910 | 3,920 | +75 | +2% | 582,900 |
| 2022/07/14 | 3,760 | 3,880 | 3,755 | 3,845 | +100 | +2.7% | 523,400 |
| 2022/07/13 | 3,705 | 3,775 | 3,705 | 3,745 | +65 | +1.8% | 417,800 |
| 2022/07/12 | 3,740 | 3,740 | 3,640 | 3,680 | -95 | -2.5% | 628,000 |
| 2022/07/11 | 3,830 | 3,850 | 3,735 | 3,775 | -10 | -0.3% | 539,600 |
| 2022/07/08 | 3,845 | 3,870 | 3,770 | 3,785 | -85 | -2.2% | 1,006,000 |
| 2022/07/07 | 3,845 | 3,905 | 3,830 | 3,870 | +25 | +0.7% | 559,000 |
| 2022/07/06 | 3,735 | 3,865 | 3,730 | 3,845 | +95 | +2.5% | 553,800 |
| 2022/07/05 | 3,655 | 3,755 | 3,645 | 3,750 | +80 | +2.2% | 538,100 |
| 2022/07/04 | 3,610 | 3,680 | 3,610 | 3,670 | +70 | +1.9% | 336,200 |
| 2022/07/01 | 3,600 | 3,655 | 3,545 | 3,600 | +35 | +1% | 503,200 |
| 2022/06/30 | 3,625 | 3,630 | 3,555 | 3,565 | -5 | -0.1% | 491,900 |
| 2022/06/29 | 3,490 | 3,575 | 3,475 | 3,570 | -25 | -0.7% | 758,000 |
| 2022/06/28 | 3,565 | 3,605 | 3,540 | 3,595 | +30 | +0.8% | 578,300 |
| 2022/06/27 | 3,525 | 3,585 | 3,505 | 3,565 | +5 | +0.1% | 277,300 |
| 2022/06/24 | 3,495 | 3,575 | 3,460 | 3,560 | +135 | +3.9% | 397,400 |
| 2022/06/23 | 3,445 | 3,510 | 3,420 | 3,425 | -15 | -0.4% | 331,100 |
| 2022/06/22 | 3,530 | 3,540 | 3,435 | 3,440 | -60 | -1.7% | 439,200 |
| 2022/06/21 | 3,460 | 3,530 | 3,445 | 3,500 | +75 | +2.2% | 273,800 |
| 2022/06/20 | 3,490 | 3,500 | 3,405 | 3,425 | -40 | -1.2% | 277,100 |
| 2022/06/17 | 3,380 | 3,490 | 3,365 | 3,465 | +30 | +0.9% | 935,800 |
| 2022/06/16 | 3,465 | 3,520 | 3,425 | 3,435 | -15 | -0.4% | 417,000 |
| 2022/06/15 | 3,515 | 3,525 | 3,450 | 3,450 | -85 | -2.4% | 422,600 |
| 2022/06/14 | 3,510 | 3,565 | 3,495 | 3,535 | -35 | -1% | 343,800 |
| 2022/06/13 | 3,530 | 3,595 | 3,515 | 3,570 | -30 | -0.8% | 349,300 |
| 2022/06/10 | 3,685 | 3,690 | 3,590 | 3,600 | -125 | -3.4% | 493,700 |
| 2022/06/09 | 3,725 | 3,775 | 3,690 | 3,725 | -45 | -1.2% | 375,400 |
| 2022/06/08 | 3,755 | 3,795 | 3,740 | 3,770 | +25 | +0.7% | 461,800 |
| 2022/06/07 | 3,765 | 3,790 | 3,735 | 3,745 | +25 | +0.7% | 296,400 |
| 2022/06/06 | 3,690 | 3,735 | 3,670 | 3,720 | -40 | -1.1% | 273,700 |
| 2022/06/03 | 3,820 | 3,855 | 3,740 | 3,760 | -15 | -0.4% | 341,300 |
| 2022/06/02 | 3,760 | 3,790 | 3,685 | 3,775 | -20 | -0.5% | 415,200 |
| 2022/06/01 | 3,780 | 3,825 | 3,755 | 3,795 | -20 | -0.5% | 586,400 |
| 2022/05/31 | 3,715 | 3,815 | 3,690 | 3,815 | +65 | +1.7% | 1,509,200 |
| 2022/05/30 | 3,635 | 3,785 | 3,625 | 3,750 | +135 | +3.7% | 680,100 |
| 2022/05/27 | 3,620 | 3,660 | 3,605 | 3,615 | +55 | +1.5% | 343,400 |
| 2022/05/26 | 3,595 | 3,630 | 3,555 | 3,560 | -55 | -1.5% | 393,000 |
| 2022/05/25 | 3,605 | 3,640 | 3,575 | 3,615 | +10 | +0.3% | 322,200 |
| 2022/05/24 | 3,675 | 3,685 | 3,605 | 3,605 | -100 | -2.7% | 326,500 |
| 2022/05/23 | 3,650 | 3,710 | 3,650 | 3,705 | +110 | +3.1% | 366,100 |
751～
800
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
