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 |
|---|---|---|---|---|---|---|---|
| 2021/05/28 | 4,545 | 4,550 | 4,440 | 4,450 | -35 | -0.8% | 394,700 |
| 2021/05/27 | 4,320 | 4,490 | 4,300 | 4,485 | +140 | +3.2% | 1,783,500 |
| 2021/05/26 | 4,300 | 4,385 | 4,270 | 4,345 | +10 | +0.2% | 359,900 |
| 2021/05/25 | 4,340 | 4,415 | 4,305 | 4,335 | +40 | +0.9% | 324,400 |
| 2021/05/24 | 4,270 | 4,360 | 4,255 | 4,295 | ±0 | ±0% | 269,900 |
| 2021/05/21 | 4,265 | 4,355 | 4,265 | 4,295 | +30 | +0.7% | 356,400 |
| 2021/05/20 | 4,220 | 4,305 | 4,190 | 4,265 | +20 | +0.5% | 368,000 |
| 2021/05/19 | 4,225 | 4,250 | 4,165 | 4,245 | -65 | -1.5% | 417,700 |
| 2021/05/18 | 4,270 | 4,335 | 4,230 | 4,310 | +60 | +1.4% | 485,200 |
| 2021/05/17 | 4,395 | 4,410 | 4,230 | 4,250 | -90 | -2.1% | 418,900 |
| 2021/05/14 | 4,225 | 4,360 | 4,225 | 4,340 | +145 | +3.5% | 445,200 |
| 2021/05/13 | 4,235 | 4,260 | 4,170 | 4,195 | -110 | -2.6% | 286,300 |
| 2021/05/12 | 4,430 | 4,455 | 4,290 | 4,305 | -105 | -2.4% | 386,400 |
| 2021/05/11 | 4,540 | 4,540 | 4,370 | 4,410 | -185 | -4% | 412,700 |
| 2021/05/10 | 4,495 | 4,605 | 4,460 | 4,595 | +100 | +2.2% | 333,700 |
| 2021/05/07 | 4,515 | 4,550 | 4,475 | 4,495 | ±0 | ±0% | 331,100 |
| 2021/05/06 | 4,460 | 4,545 | 4,455 | 4,495 | +75 | +1.7% | 509,900 |
| 2021/04/30 | 4,430 | 4,435 | 4,395 | 4,420 | +10 | +0.2% | 385,500 |
| 2021/04/28 | 4,430 | 4,435 | 4,395 | 4,410 | +5 | +0.1% | 280,000 |
| 2021/04/27 | 4,440 | 4,445 | 4,395 | 4,405 | -50 | -1.1% | 257,500 |
| 2021/04/26 | 4,505 | 4,550 | 4,435 | 4,455 | -10 | -0.2% | 225,400 |
| 2021/04/23 | 4,480 | 4,505 | 4,450 | 4,465 | -60 | -1.3% | 235,300 |
| 2021/04/22 | 4,455 | 4,540 | 4,450 | 4,525 | +170 | +3.9% | 429,200 |
| 2021/04/21 | 4,355 | 4,410 | 4,335 | 4,355 | -70 | -1.6% | 404,400 |
| 2021/04/20 | 4,405 | 4,455 | 4,320 | 4,425 | +10 | +0.2% | 653,600 |
| 2021/04/19 | 4,370 | 4,420 | 4,330 | 4,415 | +15 | +0.3% | 623,900 |
| 2021/04/16 | 4,420 | 4,465 | 4,385 | 4,400 | -95 | -2.1% | 618,000 |
| 2021/04/15 | 4,560 | 4,580 | 4,495 | 4,495 | -95 | -2.1% | 553,500 |
| 2021/04/14 | 4,625 | 4,640 | 4,530 | 4,590 | -60 | -1.3% | 506,500 |
| 2021/04/13 | 4,830 | 4,865 | 4,645 | 4,650 | -240 | -4.9% | 660,800 |
| 2021/04/12 | 4,895 | 4,935 | 4,870 | 4,890 | +40 | +0.8% | 415,200 |
| 2021/04/09 | 4,835 | 4,945 | 4,835 | 4,850 | +85 | +1.8% | 294,300 |
| 2021/04/08 | 4,765 | 4,790 | 4,740 | 4,765 | +5 | +0.1% | 249,400 |
| 2021/04/07 | 4,710 | 4,780 | 4,675 | 4,760 | +90 | +1.9% | 410,300 |
| 2021/04/06 | 4,820 | 4,840 | 4,625 | 4,670 | -130 | -2.7% | 427,500 |
| 2021/04/05 | 4,855 | 4,880 | 4,745 | 4,800 | -45 | -0.9% | 248,100 |
| 2021/04/02 | 4,815 | 4,865 | 4,800 | 4,845 | +20 | +0.4% | 290,800 |
| 2021/04/01 | 4,835 | 4,870 | 4,790 | 4,825 | +60 | +1.3% | 282,700 |
| 2021/03/31 | 4,790 | 4,830 | 4,755 | 4,765 | -45 | -0.9% | 463,900 |
| 2021/03/30 | 4,845 | 4,855 | 4,780 | 4,810 | -55 | -1.1% | 286,700 |
| 2021/03/29 | 4,860 | 4,895 | 4,805 | 4,865 | +75 | +1.6% | 471,300 |
| 2021/03/26 | 4,820 | 4,830 | 4,760 | 4,790 | +10 | +0.2% | 537,400 |
| 2021/03/25 | 4,780 | 4,810 | 4,755 | 4,780 | +15 | +0.3% | 439,900 |
| 2021/03/24 | 4,850 | 4,875 | 4,745 | 4,765 | -60 | -1.2% | 357,700 |
| 2021/03/23 | 4,905 | 4,955 | 4,825 | 4,825 | -40 | -0.8% | 282,300 |
| 2021/03/22 | 4,910 | 4,945 | 4,855 | 4,865 | -90 | -1.8% | 295,700 |
| 2021/03/19 | 4,870 | 4,955 | 4,770 | 4,955 | +15 | +0.3% | 894,600 |
| 2021/03/18 | 5,000 | 5,040 | 4,895 | 4,940 | -55 | -1.1% | 650,100 |
| 2021/03/17 | 4,870 | 5,010 | 4,860 | 4,995 | +175 | +3.6% | 746,000 |
| 2021/03/16 | 4,700 | 4,830 | 4,695 | 4,820 | +190 | +4.1% | 602,000 |
851～
900
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 | 124,900円 | +3.5% | +2.6% | 1.76% | 17.36倍 | 2.90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 | 936,800円 | +14.3% | +20.4% | 2.64% | 11.40倍 | 2.31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 | 531,000円 | +15.9% | +48.6% | 0.00% | 26.38倍 | 2.63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 | 269,700円 | +5.1% | +52.3% | 3.71% | 12.10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 | 482,600円 | -0.1% | -21.8% | 0.83% | 28.09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
