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 |
|---|---|---|---|---|---|---|---|
| 2020/10/15 | 4,310 | 4,385 | 4,295 | 4,300 | -10 | -0.2% | 614,900 |
| 2020/10/14 | 4,215 | 4,325 | 4,200 | 4,310 | +70 | +1.7% | 544,100 |
| 2020/10/13 | 4,245 | 4,290 | 4,230 | 4,240 | +5 | +0.1% | 488,400 |
| 2020/10/12 | 4,215 | 4,260 | 4,190 | 4,235 | -5 | -0.1% | 417,100 |
| 2020/10/09 | 4,240 | 4,250 | 4,165 | 4,240 | -25 | -0.6% | 584,900 |
| 2020/10/08 | 4,150 | 4,275 | 4,110 | 4,265 | +140 | +3.4% | 635,100 |
| 2020/10/07 | 4,150 | 4,150 | 4,055 | 4,125 | +15 | +0.4% | 523,500 |
| 2020/10/06 | 4,075 | 4,130 | 4,005 | 4,110 | +50 | +1.2% | 596,400 |
| 2020/10/05 | 3,945 | 4,075 | 3,895 | 4,060 | +185 | +4.8% | 578,000 |
| 2020/10/02 | 3,890 | 3,940 | 3,855 | 3,875 | - | - | 634,700 |
| 2020/10/01 | 0 | 0 | 0 | 0 | - | - | 0 |
| 2020/09/30 | 3,980 | 3,990 | 3,895 | 3,920 | -85 | -2.1% | 651,800 |
| 2020/09/29 | 4,090 | 4,090 | 3,840 | 4,005 | +30 | +0.8% | 760,000 |
| 2020/09/28 | 3,720 | 4,015 | 3,720 | 3,975 | +325 | +8.9% | 775,200 |
| 2020/09/25 | 3,675 | 3,685 | 3,615 | 3,650 | -5 | -0.1% | 403,600 |
| 2020/09/24 | 3,595 | 3,670 | 3,565 | 3,655 | +60 | +1.7% | 359,100 |
| 2020/09/23 | 3,595 | 3,610 | 3,550 | 3,595 | +40 | +1.1% | 285,300 |
| 2020/09/18 | 3,500 | 3,565 | 3,480 | 3,555 | +25 | +0.7% | 385,300 |
| 2020/09/17 | 3,510 | 3,535 | 3,490 | 3,530 | +30 | +0.9% | 166,600 |
| 2020/09/16 | 3,465 | 3,505 | 3,460 | 3,500 | +35 | +1% | 171,100 |
| 2020/09/15 | 3,480 | 3,490 | 3,420 | 3,465 | -55 | -1.6% | 200,200 |
| 2020/09/14 | 3,460 | 3,535 | 3,450 | 3,520 | +70 | +2% | 230,000 |
| 2020/09/11 | 3,415 | 3,455 | 3,385 | 3,450 | +40 | +1.2% | 215,500 |
| 2020/09/10 | 3,410 | 3,415 | 3,375 | 3,410 | ±0 | ±0% | 202,300 |
| 2020/09/09 | 3,330 | 3,415 | 3,310 | 3,410 | +60 | +1.8% | 412,000 |
| 2020/09/08 | 3,380 | 3,380 | 3,310 | 3,350 | -30 | -0.9% | 211,600 |
| 2020/09/07 | 3,390 | 3,425 | 3,370 | 3,380 | -15 | -0.4% | 193,200 |
| 2020/09/04 | 3,365 | 3,415 | 3,365 | 3,395 | -20 | -0.6% | 232,200 |
| 2020/09/03 | 3,410 | 3,425 | 3,385 | 3,415 | +15 | +0.4% | 227,000 |
| 2020/09/02 | 3,340 | 3,410 | 3,340 | 3,400 | +85 | +2.6% | 303,100 |
| 2020/09/01 | 3,345 | 3,365 | 3,300 | 3,315 | -15 | -0.5% | 298,400 |
| 2020/08/31 | 3,380 | 3,380 | 3,330 | 3,330 | -20 | -0.6% | 344,300 |
| 2020/08/28 | 3,420 | 3,450 | 3,320 | 3,350 | -105 | -3% | 362,800 |
| 2020/08/27 | 3,490 | 3,505 | 3,445 | 3,455 | +20 | +0.6% | 218,400 |
| 2020/08/26 | 3,460 | 3,465 | 3,415 | 3,435 | -30 | -0.9% | 187,900 |
| 2020/08/25 | 3,470 | 3,515 | 3,450 | 3,465 | +40 | +1.2% | 253,000 |
| 2020/08/24 | 3,435 | 3,440 | 3,385 | 3,425 | -15 | -0.4% | 204,400 |
| 2020/08/21 | 3,460 | 3,485 | 3,420 | 3,440 | -15 | -0.4% | 176,600 |
| 2020/08/20 | 3,440 | 3,475 | 3,435 | 3,455 | +10 | +0.3% | 288,500 |
| 2020/08/19 | 3,525 | 3,545 | 3,440 | 3,445 | -80 | -2.3% | 209,900 |
| 2020/08/18 | 3,475 | 3,530 | 3,460 | 3,525 | +75 | +2.2% | 244,500 |
| 2020/08/17 | 3,495 | 3,505 | 3,450 | 3,450 | -65 | -1.8% | 199,300 |
| 2020/08/14 | 3,550 | 3,550 | 3,490 | 3,515 | -25 | -0.7% | 329,500 |
| 2020/08/13 | 3,545 | 3,545 | 3,485 | 3,540 | +15 | +0.4% | 465,100 |
| 2020/08/12 | 3,450 | 3,525 | 3,430 | 3,525 | +85 | +2.5% | 421,900 |
| 2020/08/11 | 3,430 | 3,445 | 3,390 | 3,440 | -30 | -0.9% | 649,300 |
| 2020/08/07 | 3,600 | 3,610 | 3,445 | 3,470 | -40 | -1.1% | 595,600 |
| 2020/08/06 | 3,540 | 3,555 | 3,475 | 3,510 | -35 | -1% | 363,000 |
| 2020/08/05 | 3,575 | 3,575 | 3,515 | 3,545 | -20 | -0.6% | 354,400 |
| 2020/08/04 | 3,510 | 3,585 | 3,510 | 3,565 | +55 | +1.6% | 313,400 |
1001～
1050
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 | 124,800円 | +3.5% | +2.6% | 1.76% | 17.35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 | 942,000円 | +14.3% | +20.4% | 2.62% | 11.46倍 | 2.32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 | 530,300円 | +15.9% | +48.6% | 0.00% | 26.34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 | 268,700円 | +5.1% | +52.3% | 3.72% | 12.05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 | 480,600円 | -0.1% | -21.8% | 0.83% | 27.98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
