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 |
|---|---|---|---|---|---|---|---|
| 2020/08/03 | 3,575 | 3,580 | 3,495 | 3,510 | ±0 | ±0% | 216,900 |
| 2020/07/31 | 3,565 | 3,565 | 3,480 | 3,510 | -40 | -1.1% | 449,000 |
| 2020/07/30 | 3,565 | 3,580 | 3,535 | 3,550 | +20 | +0.6% | 253,200 |
| 2020/07/29 | 3,465 | 3,560 | 3,460 | 3,530 | +35 | +1% | 372,900 |
| 2020/07/28 | 3,515 | 3,525 | 3,475 | 3,495 | -35 | -1% | 210,400 |
| 2020/07/27 | 3,495 | 3,530 | 3,460 | 3,530 | +40 | +1.1% | 360,600 |
| 2020/07/22 | 3,460 | 3,525 | 3,445 | 3,490 | -25 | -0.7% | 266,900 |
| 2020/07/21 | 3,500 | 3,525 | 3,465 | 3,515 | +50 | +1.4% | 289,200 |
| 2020/07/20 | 3,430 | 3,470 | 3,415 | 3,465 | +25 | +0.7% | 275,600 |
| 2020/07/17 | 3,485 | 3,485 | 3,415 | 3,440 | -10 | -0.3% | 222,700 |
| 2020/07/16 | 3,465 | 3,485 | 3,410 | 3,450 | -85 | -2.4% | 340,000 |
| 2020/07/15 | 3,490 | 3,535 | 3,460 | 3,535 | +65 | +1.9% | 426,900 |
| 2020/07/14 | 3,485 | 3,495 | 3,430 | 3,470 | +20 | +0.6% | 366,600 |
| 2020/07/13 | 3,410 | 3,470 | 3,370 | 3,450 | +90 | +2.7% | 291,400 |
| 2020/07/10 | 3,390 | 3,410 | 3,360 | 3,360 | -5 | -0.1% | 324,600 |
| 2020/07/09 | 3,355 | 3,400 | 3,295 | 3,365 | -25 | -0.7% | 379,100 |
| 2020/07/08 | 3,425 | 3,470 | 3,390 | 3,390 | -35 | -1% | 445,000 |
| 2020/07/07 | 3,410 | 3,445 | 3,375 | 3,425 | +55 | +1.6% | 477,900 |
| 2020/07/06 | 3,350 | 3,375 | 3,335 | 3,370 | +45 | +1.4% | 292,800 |
| 2020/07/03 | 3,275 | 3,330 | 3,240 | 3,325 | +80 | +2.5% | 180,600 |
| 2020/07/02 | 3,235 | 3,255 | 3,210 | 3,245 | +10 | +0.3% | 314,500 |
| 2020/07/01 | 3,300 | 3,300 | 3,205 | 3,235 | -50 | -1.5% | 328,500 |
| 2020/06/30 | 3,365 | 3,365 | 3,275 | 3,285 | -60 | -1.8% | 433,700 |
| 2020/06/29 | 3,335 | 3,380 | 3,320 | 3,345 | -5 | -0.1% | 418,700 |
| 2020/06/26 | 3,360 | 3,375 | 3,310 | 3,350 | +60 | +1.8% | 430,000 |
| 2020/06/25 | 3,295 | 3,345 | 3,270 | 3,290 | -30 | -0.9% | 338,600 |
| 2020/06/24 | 3,300 | 3,330 | 3,255 | 3,320 | +20 | +0.6% | 355,400 |
| 2020/06/23 | 3,265 | 3,320 | 3,220 | 3,300 | +70 | +2.2% | 487,000 |
| 2020/06/22 | 3,210 | 3,250 | 3,195 | 3,230 | +20 | +0.6% | 370,000 |
| 2020/06/19 | 3,090 | 3,245 | 3,065 | 3,210 | +135 | +4.4% | 971,000 |
| 2020/06/18 | 3,070 | 3,090 | 3,015 | 3,075 | ±0 | ±0% | 221,600 |
| 2020/06/17 | 3,060 | 3,090 | 3,040 | 3,075 | +55 | +1.8% | 503,100 |
| 2020/06/16 | 3,050 | 3,055 | 2,959 | 3,020 | +101 | +3.5% | 463,200 |
| 2020/06/15 | 2,990 | 3,025 | 2,919 | 2,919 | -91 | -3% | 287,400 |
| 2020/06/12 | 2,980 | 3,060 | 2,934 | 3,010 | +16 | +0.5% | 581,000 |
| 2020/06/11 | 2,991 | 3,010 | 2,961 | 2,994 | -16 | -0.5% | 559,400 |
| 2020/06/10 | 3,030 | 3,065 | 3,000 | 3,010 | +5 | +0.2% | 488,900 |
| 2020/06/09 | 3,005 | 3,010 | 2,986 | 3,005 | -25 | -0.8% | 321,100 |
| 2020/06/08 | 3,070 | 3,070 | 3,010 | 3,030 | +5 | +0.2% | 326,500 |
| 2020/06/05 | 3,000 | 3,035 | 2,963 | 3,025 | +25 | +0.8% | 497,100 |
| 2020/06/04 | 3,000 | 3,025 | 2,947 | 3,000 | +76 | +2.6% | 638,600 |
| 2020/06/03 | 2,876 | 2,924 | 2,847 | 2,924 | +119 | +4.2% | 686,000 |
| 2020/06/02 | 2,787 | 2,832 | 2,785 | 2,805 | +47 | +1.7% | 370,400 |
| 2020/06/01 | 2,764 | 2,782 | 2,713 | 2,758 | +9 | +0.3% | 305,000 |
| 2020/05/29 | 2,719 | 2,785 | 2,719 | 2,749 | +45 | +1.7% | 996,200 |
| 2020/05/28 | 2,753 | 2,768 | 2,664 | 2,704 | -71 | -2.6% | 775,300 |
| 2020/05/27 | 2,746 | 2,782 | 2,729 | 2,775 | +30 | +1.1% | 533,000 |
| 2020/05/26 | 2,756 | 2,768 | 2,714 | 2,745 | -3 | -0.1% | 415,000 |
| 2020/05/25 | 2,719 | 2,748 | 2,711 | 2,748 | +55 | +2% | 375,400 |
| 2020/05/22 | 2,799 | 2,799 | 2,682 | 2,693 | -163 | -5.7% | 567,600 |
1051～
1100
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 | 941,900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 | 481,200円 | -0.1% | -21.8% | 0.83% | 28.01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
