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 |
|---|---|---|---|---|---|---|---|
| 2020/12/28 | 5,300 | 5,440 | 5,280 | 5,420 | +90 | +1.7% | 401,700 |
| 2020/12/25 | 5,320 | 5,380 | 5,290 | 5,330 | -10 | -0.2% | 177,000 |
| 2020/12/24 | 5,290 | 5,340 | 5,270 | 5,340 | +90 | +1.7% | 205,400 |
| 2020/12/23 | 5,250 | 5,310 | 5,220 | 5,250 | -20 | -0.4% | 445,700 |
| 2020/12/22 | 5,420 | 5,440 | 5,240 | 5,270 | -130 | -2.4% | 380,900 |
| 2020/12/21 | 5,370 | 5,420 | 5,340 | 5,400 | +40 | +0.7% | 497,600 |
| 2020/12/18 | 5,450 | 5,470 | 5,300 | 5,360 | -90 | -1.7% | 998,300 |
| 2020/12/17 | 5,330 | 5,450 | 5,310 | 5,450 | +160 | +3% | 401,500 |
| 2020/12/16 | 5,280 | 5,330 | 5,170 | 5,290 | +100 | +1.9% | 606,200 |
| 2020/12/15 | 5,200 | 5,220 | 5,130 | 5,190 | +90 | +1.8% | 540,100 |
| 2020/12/14 | 5,140 | 5,210 | 5,080 | 5,100 | -60 | -1.2% | 530,900 |
| 2020/12/11 | 5,160 | 5,240 | 5,130 | 5,160 | -20 | -0.4% | 631,400 |
| 2020/12/10 | 5,220 | 5,230 | 5,130 | 5,180 | -60 | -1.1% | 482,300 |
| 2020/12/09 | 5,210 | 5,290 | 5,160 | 5,240 | ±0 | ±0% | 523,200 |
| 2020/12/08 | 5,040 | 5,240 | 5,020 | 5,240 | +230 | +4.6% | 653,100 |
| 2020/12/07 | 5,110 | 5,140 | 4,960 | 5,010 | -50 | -1% | 645,600 |
| 2020/12/04 | 4,945 | 5,070 | 4,925 | 5,060 | +140 | +2.8% | 573,400 |
| 2020/12/03 | 4,900 | 4,950 | 4,865 | 4,920 | +60 | +1.2% | 572,700 |
| 2020/12/02 | 4,880 | 4,905 | 4,775 | 4,860 | -30 | -0.6% | 970,300 |
| 2020/12/01 | 4,825 | 4,940 | 4,805 | 4,890 | +205 | +4.4% | 1,163,300 |
| 2020/11/30 | 4,785 | 4,870 | 4,650 | 4,685 | -45 | -1% | 8,365,000 |
| 2020/11/27 | 4,760 | 4,780 | 4,650 | 4,730 | -5 | -0.1% | 1,262,400 |
| 2020/11/26 | 4,625 | 4,760 | 4,550 | 4,735 | +60 | +1.3% | 910,500 |
| 2020/11/25 | 4,710 | 4,750 | 4,665 | 4,675 | -5 | -0.1% | 682,800 |
| 2020/11/24 | 4,650 | 4,750 | 4,645 | 4,680 | +85 | +1.8% | 1,109,200 |
| 2020/11/20 | 4,600 | 4,620 | 4,565 | 4,595 | +15 | +0.3% | 817,600 |
| 2020/11/19 | 4,480 | 4,605 | 4,455 | 4,580 | +80 | +1.8% | 863,200 |
| 2020/11/18 | 4,535 | 4,550 | 4,445 | 4,500 | -30 | -0.7% | 682,700 |
| 2020/11/17 | 4,585 | 4,590 | 4,500 | 4,530 | -45 | -1% | 517,700 |
| 2020/11/16 | 4,505 | 4,600 | 4,475 | 4,575 | +80 | +1.8% | 780,200 |
| 2020/11/13 | 4,500 | 4,520 | 4,470 | 4,495 | -55 | -1.2% | 538,200 |
| 2020/11/12 | 4,530 | 4,600 | 4,510 | 4,550 | +110 | +2.5% | 796,000 |
| 2020/11/11 | 4,480 | 4,510 | 4,350 | 4,440 | -15 | -0.3% | 1,023,400 |
| 2020/11/10 | 4,460 | 4,515 | 4,380 | 4,455 | -140 | -3% | 1,167,900 |
| 2020/11/09 | 4,460 | 4,640 | 4,440 | 4,595 | +195 | +4.4% | 778,500 |
| 2020/11/06 | 4,445 | 4,470 | 4,300 | 4,400 | -45 | -1% | 1,142,600 |
| 2020/11/05 | 4,395 | 4,510 | 4,370 | 4,445 | +100 | +2.3% | 791,400 |
| 2020/11/04 | 4,240 | 4,345 | 4,180 | 4,345 | +125 | +3% | 790,600 |
| 2020/11/02 | 4,215 | 4,260 | 4,175 | 4,220 | -5 | -0.1% | 693,700 |
| 2020/10/30 | 4,340 | 4,340 | 4,200 | 4,225 | -95 | -2.2% | 437,500 |
| 2020/10/29 | 4,310 | 4,350 | 4,295 | 4,320 | -20 | -0.5% | 453,200 |
| 2020/10/28 | 4,300 | 4,350 | 4,280 | 4,340 | +40 | +0.9% | 530,400 |
| 2020/10/27 | 4,180 | 4,310 | 4,140 | 4,300 | +95 | +2.3% | 782,100 |
| 2020/10/26 | 4,405 | 4,415 | 4,190 | 4,205 | -210 | -4.8% | 821,500 |
| 2020/10/23 | 4,425 | 4,445 | 4,375 | 4,415 | +15 | +0.3% | 458,900 |
| 2020/10/22 | 4,415 | 4,425 | 4,365 | 4,400 | -55 | -1.2% | 601,700 |
| 2020/10/21 | 4,405 | 4,465 | 4,375 | 4,455 | +70 | +1.6% | 489,900 |
| 2020/10/20 | 4,395 | 4,440 | 4,360 | 4,385 | +25 | +0.6% | 449,300 |
| 2020/10/19 | 4,330 | 4,385 | 4,285 | 4,360 | +65 | +1.5% | 399,200 |
| 2020/10/16 | 4,300 | 4,340 | 4,270 | 4,295 | -5 | -0.1% | 492,000 |
951～
1000
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 | 124,700円 | +3.5% | +2.6% | 1.76% | 17.33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 | 944,900円 | +14.3% | +20.4% | 2.61% | 11.50倍 | 2.33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 | 530,700円 | +15.9% | +48.6% | 0.00% | 26.36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 | 268,400円 | +5.1% | +52.3% | 3.73% | 12.04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 | 480,500円 | -0.1% | -21.8% | 0.83% | 27.97倍 | 1.37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
