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 |
|---|---|---|---|---|---|---|---|
| 2021/10/22 | 4,695 | 4,820 | 4,680 | 4,805 | +80 | +1.7% | 305,300 |
| 2021/10/21 | 4,710 | 4,785 | 4,670 | 4,725 | -70 | -1.5% | 251,800 |
| 2021/10/20 | 4,785 | 4,815 | 4,765 | 4,795 | +55 | +1.2% | 253,200 |
| 2021/10/19 | 4,665 | 4,740 | 4,665 | 4,740 | +85 | +1.8% | 238,300 |
| 2021/10/18 | 4,720 | 4,720 | 4,590 | 4,655 | -50 | -1.1% | 252,000 |
| 2021/10/15 | 4,620 | 4,725 | 4,600 | 4,705 | +150 | +3.3% | 385,200 |
| 2021/10/14 | 4,450 | 4,560 | 4,440 | 4,555 | +105 | +2.4% | 344,700 |
| 2021/10/13 | 4,370 | 4,470 | 4,370 | 4,450 | +60 | +1.4% | 408,000 |
| 2021/10/12 | 4,495 | 4,495 | 4,365 | 4,390 | -130 | -2.9% | 303,700 |
| 2021/10/11 | 4,440 | 4,520 | 4,385 | 4,520 | +45 | +1% | 344,900 |
| 2021/10/08 | 4,435 | 4,510 | 4,435 | 4,475 | +65 | +1.5% | 465,500 |
| 2021/10/07 | 4,500 | 4,545 | 4,410 | 4,410 | -70 | -1.6% | 343,700 |
| 2021/10/06 | 4,565 | 4,610 | 4,465 | 4,480 | -30 | -0.7% | 397,100 |
| 2021/10/05 | 4,515 | 4,565 | 4,470 | 4,510 | -100 | -2.2% | 311,400 |
| 2021/10/04 | 4,735 | 4,740 | 4,590 | 4,610 | -60 | -1.3% | 258,900 |
| 2021/10/01 | 4,740 | 4,760 | 4,645 | 4,670 | -140 | -2.9% | 314,200 |
| 2021/09/30 | 4,810 | 4,840 | 4,770 | 4,810 | +35 | +0.7% | 409,300 |
| 2021/09/29 | 4,735 | 4,795 | 4,710 | 4,775 | -90 | -1.8% | 436,600 |
| 2021/09/28 | 4,955 | 4,965 | 4,835 | 4,865 | -80 | -1.6% | 378,100 |
| 2021/09/27 | 5,080 | 5,090 | 4,940 | 4,945 | -155 | -3% | 310,400 |
| 2021/09/24 | 5,180 | 5,190 | 5,040 | 5,100 | +60 | +1.2% | 337,600 |
| 2021/09/22 | 5,100 | 5,100 | 5,010 | 5,040 | -80 | -1.6% | 224,900 |
| 2021/09/21 | 5,130 | 5,170 | 5,110 | 5,120 | -70 | -1.3% | 343,500 |
| 2021/09/17 | 5,210 | 5,230 | 5,150 | 5,190 | +40 | +0.8% | 713,800 |
| 2021/09/16 | 5,230 | 5,230 | 5,120 | 5,150 | -90 | -1.7% | 305,200 |
| 2021/09/15 | 5,230 | 5,280 | 5,170 | 5,240 | -20 | -0.4% | 331,200 |
| 2021/09/14 | 5,140 | 5,280 | 5,090 | 5,260 | +150 | +2.9% | 518,500 |
| 2021/09/13 | 5,140 | 5,180 | 5,070 | 5,110 | ±0 | ±0% | 281,400 |
| 2021/09/10 | 5,080 | 5,150 | 5,040 | 5,110 | +60 | +1.2% | 570,800 |
| 2021/09/09 | 5,160 | 5,230 | 5,030 | 5,050 | -210 | -4% | 476,800 |
| 2021/09/08 | 5,190 | 5,260 | 5,150 | 5,260 | +60 | +1.2% | 426,600 |
| 2021/09/07 | 5,200 | 5,290 | 5,180 | 5,200 | +70 | +1.4% | 301,400 |
| 2021/09/06 | 5,130 | 5,150 | 5,080 | 5,130 | +80 | +1.6% | 265,700 |
| 2021/09/03 | 5,040 | 5,120 | 4,950 | 5,050 | +65 | +1.3% | 439,300 |
| 2021/09/02 | 4,980 | 5,130 | 4,920 | 4,985 | +35 | +0.7% | 641,000 |
| 2021/09/01 | 4,790 | 4,950 | 4,775 | 4,950 | +175 | +3.7% | 408,800 |
| 2021/08/31 | 4,640 | 4,790 | 4,630 | 4,775 | +105 | +2.2% | 470,800 |
| 2021/08/30 | 4,675 | 4,705 | 4,605 | 4,670 | +95 | +2.1% | 279,900 |
| 2021/08/27 | 4,580 | 4,615 | 4,520 | 4,575 | -35 | -0.8% | 548,700 |
| 2021/08/26 | 4,765 | 4,765 | 4,610 | 4,610 | -165 | -3.5% | 336,100 |
| 2021/08/25 | 4,725 | 4,780 | 4,720 | 4,775 | +85 | +1.8% | 429,700 |
| 2021/08/24 | 4,590 | 4,700 | 4,580 | 4,690 | +115 | +2.5% | 452,400 |
| 2021/08/23 | 4,460 | 4,590 | 4,460 | 4,575 | +205 | +4.7% | 270,900 |
| 2021/08/20 | 4,385 | 4,445 | 4,345 | 4,370 | -5 | -0.1% | 257,000 |
| 2021/08/19 | 4,450 | 4,475 | 4,370 | 4,375 | -90 | -2% | 229,300 |
| 2021/08/18 | 4,405 | 4,475 | 4,405 | 4,465 | +95 | +2.2% | 239,200 |
| 2021/08/17 | 4,430 | 4,455 | 4,360 | 4,370 | +5 | +0.1% | 173,900 |
| 2021/08/16 | 4,510 | 4,520 | 4,355 | 4,365 | -155 | -3.4% | 191,700 |
| 2021/08/13 | 4,450 | 4,600 | 4,450 | 4,520 | +80 | +1.8% | 325,500 |
| 2021/08/12 | 4,545 | 4,575 | 4,440 | 4,440 | -55 | -1.2% | 268,500 |
751～
800
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
