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 |
|---|---|---|---|---|---|---|---|
| 2021/08/25 | 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 |
| 2021/08/11 | 4,470 | 4,555 | 4,465 | 4,495 | +65 | +1.5% | 362,300 |
| 2021/08/10 | 4,500 | 4,570 | 4,400 | 4,430 | -40 | -0.9% | 418,500 |
| 2021/08/06 | 4,495 | 4,590 | 4,425 | 4,470 | -60 | -1.3% | 484,400 |
| 2021/08/05 | 4,505 | 4,550 | 4,470 | 4,530 | +45 | +1% | 324,100 |
| 2021/08/04 | 4,515 | 4,520 | 4,450 | 4,485 | -70 | -1.5% | 328,200 |
| 2021/08/03 | 4,540 | 4,640 | 4,530 | 4,555 | +60 | +1.3% | 373,800 |
| 2021/08/02 | 4,345 | 4,530 | 4,305 | 4,495 | +240 | +5.6% | 399,100 |
| 2021/07/30 | 4,290 | 4,300 | 4,205 | 4,255 | -50 | -1.2% | 639,500 |
| 2021/07/29 | 4,305 | 4,320 | 4,270 | 4,305 | +30 | +0.7% | 492,900 |
| 2021/07/28 | 4,325 | 4,345 | 4,270 | 4,275 | -135 | -3.1% | 442,500 |
| 2021/07/27 | 4,465 | 4,520 | 4,405 | 4,410 | -95 | -2.1% | 380,500 |
| 2021/07/26 | 4,435 | 4,505 | 4,425 | 4,505 | +180 | +4.2% | 508,100 |
| 2021/07/21 | 4,295 | 4,400 | 4,290 | 4,325 | +75 | +1.8% | 339,300 |
| 2021/07/20 | 4,295 | 4,320 | 4,250 | 4,250 | -100 | -2.3% | 370,700 |
| 2021/07/19 | 4,415 | 4,445 | 4,340 | 4,350 | -60 | -1.4% | 334,400 |
| 2021/07/16 | 4,405 | 4,435 | 4,375 | 4,410 | +5 | +0.1% | 367,600 |
| 2021/07/15 | 4,495 | 4,525 | 4,400 | 4,405 | -105 | -2.3% | 230,900 |
| 2021/07/14 | 4,515 | 4,560 | 4,485 | 4,510 | -95 | -2.1% | 315,800 |
| 2021/07/13 | 4,600 | 4,685 | 4,595 | 4,605 | +25 | +0.5% | 274,300 |
| 2021/07/12 | 4,510 | 4,585 | 4,505 | 4,580 | +190 | +4.3% | 396,000 |
| 2021/07/09 | 4,455 | 4,475 | 4,305 | 4,390 | -135 | -3% | 537,600 |
| 2021/07/08 | 4,550 | 4,590 | 4,525 | 4,525 | -70 | -1.5% | 391,700 |
| 2021/07/07 | 4,600 | 4,650 | 4,565 | 4,595 | -25 | -0.5% | 284,900 |
| 2021/07/06 | 4,685 | 4,695 | 4,605 | 4,620 | -20 | -0.4% | 247,300 |
| 2021/07/05 | 4,610 | 4,665 | 4,580 | 4,640 | +25 | +0.5% | 187,500 |
| 2021/07/02 | 4,580 | 4,650 | 4,575 | 4,615 | +50 | +1.1% | 288,600 |
| 2021/07/01 | 4,625 | 4,640 | 4,460 | 4,565 | -40 | -0.9% | 325,200 |
| 2021/06/30 | 4,665 | 4,680 | 4,605 | 4,605 | +30 | +0.7% | 371,600 |
| 2021/06/29 | 4,560 | 4,590 | 4,530 | 4,575 | +55 | +1.2% | 306,700 |
| 2021/06/28 | 4,550 | 4,575 | 4,495 | 4,520 | -50 | -1.1% | 233,800 |
| 2021/06/25 | 4,555 | 4,590 | 4,535 | 4,570 | +115 | +2.6% | 277,600 |
| 2021/06/24 | 4,545 | 4,545 | 4,450 | 4,455 | -105 | -2.3% | 192,900 |
| 2021/06/23 | 4,600 | 4,645 | 4,560 | 4,560 | -110 | -2.4% | 305,700 |
| 2021/06/22 | 4,620 | 4,705 | 4,595 | 4,670 | +110 | +2.4% | 477,300 |
| 2021/06/21 | 4,565 | 4,600 | 4,555 | 4,560 | -65 | -1.4% | 480,400 |
| 2021/06/18 | 4,665 | 4,675 | 4,600 | 4,625 | +30 | +0.7% | 631,000 |
| 2021/06/17 | 4,535 | 4,615 | 4,525 | 4,595 | +65 | +1.4% | 427,800 |
| 2021/06/16 | 4,500 | 4,555 | 4,490 | 4,530 | +30 | +0.7% | 198,200 |
| 2021/06/15 | 4,455 | 4,520 | 4,455 | 4,500 | +55 | +1.2% | 303,300 |
| 2021/06/14 | 4,385 | 4,455 | 4,340 | 4,445 | +50 | +1.1% | 216,900 |
951～
1000
件表示中 / 3740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 | 136,500円 | -1.1% | +0.1% | 1.90% | 22.61倍 | 2.95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 |
| ＫＯＫＵＳＡＩ | 320,400円 | +2.1% | -4.7% | 1.12% | 20.76倍 | 3.81倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| リコー | 133,200円 | +1.3% | +17.0% | 3.00% | 13.54倍 | 0.74倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| エプソン | 188,400円 | -3.2% | -24.7% | 3.93% | 14.72倍 | 0.75倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ブラザー | 249,600円 | -0.2% | +0.4% | 4.01% | 11.52倍 | 0.92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 |
市場注目の銘柄
チャート関連のコラム
