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 |
|---|---|---|---|---|---|---|---|
| 2018/07/10 | 4,755 | 4,775 | 4,715 | 4,740 | ±0 | ±0% | 209,100 |
| 2018/07/09 | 4,705 | 4,750 | 4,670 | 4,740 | +90 | +1.9% | 186,900 |
| 2018/07/06 | 4,600 | 4,680 | 4,600 | 4,650 | +65 | +1.4% | 160,400 |
| 2018/07/05 | 4,620 | 4,640 | 4,565 | 4,585 | -95 | -2% | 235,300 |
| 2018/07/04 | 4,700 | 4,720 | 4,665 | 4,680 | -60 | -1.3% | 128,000 |
| 2018/07/03 | 4,765 | 4,780 | 4,705 | 4,740 | -5 | -0.1% | 194,900 |
| 2018/07/02 | 4,825 | 4,870 | 4,735 | 4,745 | -85 | -1.8% | 158,900 |
| 2018/06/29 | 4,830 | 4,840 | 4,775 | 4,830 | -30 | -0.6% | 165,800 |
| 2018/06/28 | 4,910 | 4,920 | 4,820 | 4,860 | -75 | -1.5% | 255,900 |
| 2018/06/27 | 4,910 | 4,990 | 4,900 | 4,935 | -10 | -0.2% | 160,000 |
| 2018/06/26 | 4,895 | 4,950 | 4,850 | 4,945 | +25 | +0.5% | 210,600 |
| 2018/06/25 | 4,935 | 4,945 | 4,885 | 4,920 | +25 | +0.5% | 258,700 |
| 2018/06/22 | 4,855 | 4,895 | 4,830 | 4,895 | -10 | -0.2% | 193,000 |
| 2018/06/21 | 4,910 | 4,940 | 4,895 | 4,905 | -45 | -0.9% | 235,000 |
| 2018/06/20 | 4,980 | 4,990 | 4,880 | 4,950 | -25 | -0.5% | 432,100 |
| 2018/06/19 | 5,130 | 5,130 | 4,970 | 4,975 | -175 | -3.4% | 373,500 |
| 2018/06/18 | 5,300 | 5,310 | 5,140 | 5,150 | -180 | -3.4% | 243,400 |
| 2018/06/15 | 5,350 | 5,360 | 5,320 | 5,330 | -20 | -0.4% | 576,100 |
| 2018/06/14 | 5,370 | 5,380 | 5,330 | 5,350 | -50 | -0.9% | 248,200 |
| 2018/06/13 | 5,380 | 5,420 | 5,360 | 5,400 | +30 | +0.6% | 162,000 |
| 2018/06/12 | 5,360 | 5,410 | 5,320 | 5,370 | +50 | +0.9% | 281,400 |
| 2018/06/11 | 5,320 | 5,360 | 5,300 | 5,320 | +20 | +0.4% | 159,200 |
| 2018/06/08 | 5,320 | 5,340 | 5,270 | 5,300 | -20 | -0.4% | 234,700 |
| 2018/06/07 | 5,310 | 5,350 | 5,300 | 5,320 | +50 | +0.9% | 197,500 |
| 2018/06/06 | 5,310 | 5,330 | 5,260 | 5,270 | -30 | -0.6% | 230,100 |
| 2018/06/05 | 5,320 | 5,340 | 5,260 | 5,300 | -10 | -0.2% | 206,300 |
| 2018/06/04 | 5,230 | 5,320 | 5,220 | 5,310 | +60 | +1.1% | 198,300 |
| 2018/06/01 | 5,260 | 5,300 | 5,240 | 5,250 | -80 | -1.5% | 161,300 |
| 2018/05/31 | 5,310 | 5,360 | 5,280 | 5,330 | +40 | +0.8% | 537,300 |
| 2018/05/30 | 5,380 | 5,390 | 5,280 | 5,290 | -110 | -2% | 203,800 |
| 2018/05/29 | 5,360 | 5,420 | 5,340 | 5,400 | +40 | +0.7% | 160,900 |
| 2018/05/28 | 5,330 | 5,370 | 5,300 | 5,360 | +50 | +0.9% | 150,200 |
| 2018/05/25 | 5,300 | 5,360 | 5,270 | 5,310 | -40 | -0.7% | 159,500 |
| 2018/05/24 | 5,350 | 5,410 | 5,330 | 5,350 | -20 | -0.4% | 201,300 |
| 2018/05/23 | 5,390 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 173,200 |
| 2018/05/22 | 5,430 | 5,440 | 5,360 | 5,390 | +10 | +0.2% | 145,600 |
| 2018/05/21 | 5,380 | 5,400 | 5,350 | 5,380 | ±0 | ±0% | 110,300 |
| 2018/05/18 | 5,420 | 5,420 | 5,320 | 5,380 | +50 | +0.9% | 163,500 |
| 2018/05/17 | 5,500 | 5,500 | 5,300 | 5,330 | -90 | -1.7% | 242,300 |
| 2018/05/16 | 5,520 | 5,520 | 5,400 | 5,420 | -110 | -2% | 218,600 |
| 2018/05/15 | 5,400 | 5,550 | 5,390 | 5,530 | +150 | +2.8% | 316,200 |
| 2018/05/14 | 5,270 | 5,400 | 5,260 | 5,380 | +310 | +6.1% | 535,600 |
| 2018/05/11 | 5,050 | 5,090 | 5,030 | 5,070 | +40 | +0.8% | 165,800 |
| 2018/05/10 | 5,030 | 5,050 | 5,020 | 5,030 | +30 | +0.6% | 89,200 |
| 2018/05/09 | 5,070 | 5,090 | 4,960 | 5,000 | -50 | -1% | 219,400 |
| 2018/05/08 | 5,050 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 132,900 |
| 2018/05/07 | 5,100 | 5,100 | 5,040 | 5,050 | -40 | -0.8% | 62,400 |
| 2018/05/02 | 5,080 | 5,100 | 5,020 | 5,090 | +30 | +0.6% | 81,900 |
| 2018/05/01 | 5,060 | 5,070 | 5,020 | 5,060 | -40 | -0.8% | 121,800 |
| 2018/04/27 | 5,100 | 5,120 | 5,050 | 5,100 | +10 | +0.2% | 160,200 |
1551～
1600
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
