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 |
|---|---|---|---|---|---|---|---|
| 2018/09/20 | 4,860 | 4,870 | 4,815 | 4,840 | +30 | +0.6% | 151,200 |
| 2018/09/19 | 4,820 | 4,835 | 4,765 | 4,810 | +100 | +2.1% | 172,900 |
| 2018/09/18 | 4,755 | 4,755 | 4,640 | 4,710 | -95 | -2% | 236,300 |
| 2018/09/14 | 4,775 | 4,825 | 4,770 | 4,805 | +130 | +2.8% | 243,500 |
| 2018/09/13 | 4,600 | 4,730 | 4,590 | 4,675 | +60 | +1.3% | 170,700 |
| 2018/09/12 | 4,655 | 4,670 | 4,575 | 4,615 | -55 | -1.2% | 139,600 |
| 2018/09/11 | 4,640 | 4,685 | 4,620 | 4,670 | +60 | +1.3% | 133,400 |
| 2018/09/10 | 4,585 | 4,650 | 4,585 | 4,610 | +25 | +0.5% | 135,100 |
| 2018/09/07 | 4,580 | 4,605 | 4,555 | 4,585 | -60 | -1.3% | 126,700 |
| 2018/09/06 | 4,690 | 4,695 | 4,630 | 4,645 | -80 | -1.7% | 156,100 |
| 2018/09/05 | 4,735 | 4,765 | 4,690 | 4,725 | -60 | -1.3% | 193,000 |
| 2018/09/04 | 4,755 | 4,815 | 4,735 | 4,785 | +10 | +0.2% | 114,200 |
| 2018/09/03 | 4,850 | 4,850 | 4,760 | 4,775 | -70 | -1.4% | 123,800 |
| 2018/08/31 | 4,860 | 4,900 | 4,830 | 4,845 | +55 | +1.1% | 356,800 |
| 2018/08/30 | 4,820 | 4,830 | 4,775 | 4,790 | -5 | -0.1% | 125,300 |
| 2018/08/29 | 4,775 | 4,820 | 4,755 | 4,795 | +5 | +0.1% | 134,900 |
| 2018/08/28 | 4,785 | 4,820 | 4,770 | 4,790 | +50 | +1.1% | 151,200 |
| 2018/08/27 | 4,660 | 4,820 | 4,630 | 4,740 | +105 | +2.3% | 272,400 |
| 2018/08/24 | 4,615 | 4,650 | 4,605 | 4,635 | +65 | +1.4% | 88,800 |
| 2018/08/23 | 4,555 | 4,595 | 4,535 | 4,570 | +20 | +0.4% | 115,400 |
| 2018/08/22 | 4,565 | 4,600 | 4,535 | 4,550 | -15 | -0.3% | 159,300 |
| 2018/08/21 | 4,575 | 4,595 | 4,565 | 4,565 | -45 | -1% | 129,500 |
| 2018/08/20 | 4,600 | 4,640 | 4,590 | 4,610 | ±0 | ±0% | 133,500 |
| 2018/08/17 | 4,565 | 4,635 | 4,565 | 4,610 | +60 | +1.3% | 86,000 |
| 2018/08/16 | 4,480 | 4,555 | 4,445 | 4,550 | -40 | -0.9% | 159,300 |
| 2018/08/15 | 4,610 | 4,665 | 4,565 | 4,590 | -10 | -0.2% | 171,500 |
| 2018/08/14 | 4,525 | 4,610 | 4,490 | 4,600 | +95 | +2.1% | 144,700 |
| 2018/08/13 | 4,625 | 4,640 | 4,480 | 4,505 | -145 | -3.1% | 233,000 |
| 2018/08/10 | 4,670 | 4,715 | 4,570 | 4,650 | -10 | -0.2% | 287,800 |
| 2018/08/09 | 4,615 | 4,685 | 4,605 | 4,660 | +60 | +1.3% | 187,700 |
| 2018/08/08 | 4,535 | 4,685 | 4,500 | 4,600 | +95 | +2.1% | 312,900 |
| 2018/08/07 | 4,425 | 4,560 | 4,420 | 4,505 | +80 | +1.8% | 389,700 |
| 2018/08/06 | 4,500 | 4,620 | 4,385 | 4,425 | -495 | -10.1% | 516,500 |
| 2018/08/03 | 4,975 | 4,975 | 4,905 | 4,920 | -10 | -0.2% | 165,700 |
| 2018/08/02 | 4,950 | 4,985 | 4,895 | 4,930 | ±0 | ±0% | 159,400 |
| 2018/08/01 | 4,945 | 4,945 | 4,870 | 4,930 | +35 | +0.7% | 168,100 |
| 2018/07/31 | 4,925 | 4,930 | 4,850 | 4,895 | -70 | -1.4% | 134,900 |
| 2018/07/30 | 5,010 | 5,020 | 4,955 | 4,965 | -45 | -0.9% | 86,200 |
| 2018/07/27 | 4,980 | 5,040 | 4,980 | 5,010 | +60 | +1.2% | 116,100 |
| 2018/07/26 | 4,950 | 5,030 | 4,940 | 4,950 | +60 | +1.2% | 175,300 |
| 2018/07/25 | 4,940 | 4,940 | 4,855 | 4,890 | -20 | -0.4% | 168,500 |
| 2018/07/24 | 4,905 | 4,920 | 4,880 | 4,910 | +70 | +1.4% | 149,800 |
| 2018/07/23 | 4,870 | 4,890 | 4,830 | 4,840 | -70 | -1.4% | 122,000 |
| 2018/07/20 | 4,925 | 4,955 | 4,865 | 4,910 | -35 | -0.7% | 162,800 |
| 2018/07/19 | 4,975 | 5,010 | 4,945 | 4,945 | ±0 | ±0% | 166,700 |
| 2018/07/18 | 4,915 | 5,020 | 4,905 | 4,945 | +85 | +1.7% | 218,700 |
| 2018/07/17 | 4,905 | 4,925 | 4,855 | 4,860 | ±0 | ±0% | 247,500 |
| 2018/07/13 | 4,800 | 4,900 | 4,800 | 4,860 | +65 | +1.4% | 214,700 |
| 2018/07/12 | 4,795 | 4,825 | 4,780 | 4,795 | +45 | +0.9% | 186,000 |
| 2018/07/11 | 4,735 | 4,770 | 4,690 | 4,750 | +10 | +0.2% | 295,800 |
1501～
1550
件表示中 / 3581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 | 125,200円 | +3.5% | +2.6% | 1.76% | 17.40倍 | 2.91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 |
| 横河電 | 356,600円 | +4.2% | -10.8% | 1.63% | 18.94倍 | 2.08倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 新電工 | 529,400円 | +15.9% | +48.6% | 0.00% | 26.30倍 | 2.62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 | 266,400円 | +5.1% | +52.3% | 3.75% | 11.95倍 | 1.02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 | 481,000円 | -0.1% | -21.8% | 0.83% | 28.00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
