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 |
|---|---|---|---|---|---|---|---|
| 2024/06/27 | 4,402 | 4,512 | 4,390 | 4,508 | +88 | +2% | 619,700 |
| 2024/06/26 | 4,399 | 4,421 | 4,342 | 4,420 | +22 | +0.5% | 479,800 |
| 2024/06/25 | 4,391 | 4,436 | 4,379 | 4,398 | -4 | -0.1% | 289,200 |
| 2024/06/24 | 4,351 | 4,410 | 4,351 | 4,402 | +68 | +1.6% | 423,600 |
| 2024/06/21 | 4,374 | 4,381 | 4,306 | 4,334 | -1 | ±0% | 708,200 |
| 2024/06/20 | 4,370 | 4,397 | 4,306 | 4,335 | -10 | -0.2% | 477,800 |
| 2024/06/19 | 4,438 | 4,500 | 4,312 | 4,345 | +117 | +2.8% | 907,900 |
| 2024/06/18 | 4,148 | 4,250 | 4,144 | 4,228 | +101 | +2.4% | 627,100 |
| 2024/06/17 | 4,210 | 4,227 | 4,121 | 4,127 | -100 | -2.4% | 496,300 |
| 2024/06/14 | 4,196 | 4,273 | 4,183 | 4,227 | +17 | +0.4% | 637,800 |
| 2024/06/13 | 4,323 | 4,347 | 4,195 | 4,210 | -69 | -1.6% | 666,200 |
| 2024/06/12 | 4,327 | 4,327 | 4,260 | 4,279 | -32 | -0.7% | 559,000 |
| 2024/06/11 | 4,222 | 4,331 | 4,221 | 4,311 | +90 | +2.1% | 927,100 |
| 2024/06/10 | 4,085 | 4,225 | 4,085 | 4,221 | +117 | +2.9% | 691,700 |
| 2024/06/07 | 4,051 | 4,116 | 4,020 | 4,104 | +87 | +2.2% | 864,700 |
| 2024/06/06 | 4,096 | 4,127 | 4,012 | 4,017 | -65 | -1.6% | 862,100 |
| 2024/06/05 | 4,161 | 4,186 | 4,077 | 4,082 | -129 | -3.1% | 873,100 |
| 2024/06/04 | 4,176 | 4,231 | 4,112 | 4,211 | +31 | +0.7% | 1,173,000 |
| 2024/06/03 | 4,315 | 4,325 | 4,147 | 4,180 | -156 | -3.6% | 1,400,600 |
| 2024/05/31 | 4,179 | 4,431 | 4,179 | 4,336 | -8 | -0.2% | 14,510,200 |
| 2024/05/30 | 4,342 | 4,352 | 4,235 | 4,344 | -26 | -0.6% | 1,326,800 |
| 2024/05/29 | 4,398 | 4,459 | 4,365 | 4,370 | -46 | -1% | 1,124,900 |
| 2024/05/28 | 4,430 | 4,494 | 4,377 | 4,416 | +113 | +2.6% | 1,102,000 |
| 2024/05/27 | 4,280 | 4,312 | 4,176 | 4,303 | +9 | +0.2% | 1,047,600 |
| 2024/05/24 | 4,364 | 4,375 | 4,280 | 4,294 | -116 | -2.6% | 968,800 |
| 2024/05/23 | 4,366 | 4,411 | 4,235 | 4,410 | +12 | +0.3% | 1,299,200 |
| 2024/05/22 | 4,522 | 4,548 | 4,398 | 4,398 | -106 | -2.4% | 743,500 |
| 2024/05/21 | 4,484 | 4,522 | 4,461 | 4,504 | +38 | +0.9% | 569,200 |
| 2024/05/20 | 4,466 | 4,492 | 4,394 | 4,466 | +9 | +0.2% | 724,700 |
| 2024/05/17 | 4,402 | 4,477 | 4,371 | 4,457 | +25 | +0.6% | 635,400 |
| 2024/05/16 | 4,397 | 4,448 | 4,317 | 4,432 | +78 | +1.8% | 768,200 |
| 2024/05/15 | 4,448 | 4,482 | 4,250 | 4,354 | -76 | -1.7% | 1,615,000 |
| 2024/05/14 | 4,425 | 4,610 | 4,376 | 4,430 | -345 | -7.2% | 2,232,900 |
| 2024/05/13 | 4,657 | 4,798 | 4,642 | 4,775 | +100 | +2.1% | 736,700 |
| 2024/05/10 | 4,643 | 4,702 | 4,602 | 4,675 | +74 | +1.6% | 759,600 |
| 2024/05/09 | 4,549 | 4,627 | 4,520 | 4,601 | +107 | +2.4% | 864,800 |
| 2024/05/08 | 4,520 | 4,562 | 4,488 | 4,494 | -6 | -0.1% | 512,300 |
| 2024/05/07 | 4,476 | 4,507 | 4,443 | 4,500 | +40 | +0.9% | 716,500 |
| 2024/05/02 | 4,395 | 4,461 | 4,351 | 4,460 | +65 | +1.5% | 409,600 |
| 2024/05/01 | 4,357 | 4,430 | 4,357 | 4,395 | -32 | -0.7% | 259,300 |
| 2024/04/30 | 4,405 | 4,435 | 4,363 | 4,427 | +87 | +2% | 601,700 |
| 2024/04/26 | 4,290 | 4,375 | 4,276 | 4,340 | +48 | +1.1% | 379,500 |
| 2024/04/25 | 4,320 | 4,366 | 4,280 | 4,292 | -55 | -1.3% | 417,400 |
| 2024/04/24 | 4,340 | 4,353 | 4,302 | 4,347 | +59 | +1.4% | 567,900 |
| 2024/04/23 | 4,337 | 4,343 | 4,265 | 4,288 | -59 | -1.4% | 478,600 |
| 2024/04/22 | 4,227 | 4,350 | 4,199 | 4,347 | +168 | +4% | 577,900 |
| 2024/04/19 | 4,230 | 4,255 | 4,104 | 4,179 | -91 | -2.1% | 528,500 |
| 2024/04/18 | 4,248 | 4,310 | 4,228 | 4,270 | +39 | +0.9% | 388,300 |
| 2024/04/17 | 4,286 | 4,286 | 4,172 | 4,231 | -30 | -0.7% | 584,100 |
| 2024/04/16 | 4,230 | 4,275 | 4,200 | 4,261 | -18 | -0.4% | 727,300 |
101～
150
件表示中 / 3586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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 |
| 新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60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 | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 |
| シャープ | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。１６年８月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム
