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 |
|---|---|---|---|---|---|---|---|
| 2018/04/26 | 5,090 | 5,150 | 5,080 | 5,090 | +20 | +0.4% | 188,900 |
| 2018/04/25 | 5,070 | 5,090 | 5,040 | 5,070 | -20 | -0.4% | 148,000 |
| 2018/04/24 | 5,090 | 5,100 | 5,050 | 5,090 | +50 | +1% | 131,500 |
| 2018/04/23 | 4,940 | 5,060 | 4,940 | 5,040 | +115 | +2.3% | 256,900 |
| 2018/04/20 | 4,895 | 4,965 | 4,895 | 4,925 | -5 | -0.1% | 98,200 |
| 2018/04/19 | 4,915 | 4,945 | 4,875 | 4,930 | +30 | +0.6% | 161,300 |
| 2018/04/18 | 4,855 | 4,915 | 4,845 | 4,900 | +35 | +0.7% | 156,200 |
| 2018/04/17 | 4,880 | 4,910 | 4,860 | 4,865 | -30 | -0.6% | 143,400 |
| 2018/04/16 | 4,875 | 4,895 | 4,865 | 4,895 | +10 | +0.2% | 172,000 |
| 2018/04/13 | 4,905 | 4,920 | 4,860 | 4,885 | -10 | -0.2% | 238,800 |
| 2018/04/12 | 4,880 | 4,915 | 4,880 | 4,895 | ±0 | ±0% | 182,400 |
| 2018/04/11 | 4,945 | 4,950 | 4,880 | 4,895 | -60 | -1.2% | 188,700 |
| 2018/04/10 | 4,955 | 5,020 | 4,935 | 4,955 | +55 | +1.1% | 293,500 |
| 2018/04/09 | 4,825 | 4,925 | 4,820 | 4,900 | +85 | +1.8% | 251,800 |
| 2018/04/06 | 4,865 | 4,890 | 4,810 | 4,815 | -70 | -1.4% | 281,300 |
| 2018/04/05 | 4,925 | 4,935 | 4,885 | 4,885 | -10 | -0.2% | 150,200 |
| 2018/04/04 | 4,900 | 4,925 | 4,890 | 4,895 | ±0 | ±0% | 173,400 |
| 2018/04/03 | 4,855 | 4,905 | 4,835 | 4,895 | -25 | -0.5% | 146,900 |
| 2018/04/02 | 4,940 | 4,960 | 4,915 | 4,920 | -35 | -0.7% | 137,200 |
| 2018/03/30 | 4,970 | 4,970 | 4,910 | 4,955 | ±0 | ±0% | 197,100 |
| 2018/03/29 | 4,970 | 4,970 | 4,890 | 4,955 | +20 | +0.4% | 264,200 |
| 2018/03/28 | 4,860 | 4,935 | 4,850 | 4,935 | -25 | -0.5% | 251,700 |
| 2018/03/27 | 4,900 | 4,960 | 4,875 | 4,960 | +110 | +2.3% | 279,200 |
| 2018/03/26 | 4,880 | 4,880 | 4,765 | 4,850 | +40 | +0.8% | 336,300 |
| 2018/03/23 | 4,815 | 4,845 | 4,775 | 4,810 | -125 | -2.5% | 294,100 |
| 2018/03/22 | 4,935 | 4,965 | 4,890 | 4,935 | +30 | +0.6% | 177,900 |
| 2018/03/20 | 4,945 | 4,960 | 4,875 | 4,905 | -115 | -2.3% | 287,600 |
| 2018/03/19 | 5,030 | 5,060 | 4,965 | 5,020 | -70 | -1.4% | 139,000 |
| 2018/03/16 | 5,130 | 5,140 | 5,040 | 5,090 | +30 | +0.6% | 253,400 |
| 2018/03/15 | 4,990 | 5,090 | 4,960 | 5,060 | +40 | +0.8% | 265,000 |
| 2018/03/14 | 4,940 | 5,050 | 4,905 | 5,020 | +70 | +1.4% | 243,200 |
| 2018/03/13 | 4,870 | 4,955 | 4,855 | 4,950 | +70 | +1.4% | 206,400 |
| 2018/03/12 | 4,840 | 4,890 | 4,825 | 4,880 | +110 | +2.3% | 198,800 |
| 2018/03/09 | 4,745 | 4,835 | 4,720 | 4,770 | +90 | +1.9% | 247,700 |
| 2018/03/08 | 4,755 | 4,755 | 4,655 | 4,680 | -40 | -0.8% | 154,500 |
| 2018/03/07 | 4,690 | 4,745 | 4,685 | 4,720 | +5 | +0.1% | 161,900 |
| 2018/03/06 | 4,685 | 4,760 | 4,685 | 4,715 | +90 | +1.9% | 206,000 |
| 2018/03/05 | 4,645 | 4,690 | 4,625 | 4,625 | -30 | -0.6% | 252,300 |
| 2018/03/02 | 4,750 | 4,775 | 4,630 | 4,655 | -25 | -0.5% | 297,900 |
| 2018/03/01 | 4,705 | 4,720 | 4,660 | 4,680 | -80 | -1.7% | 123,800 |
| 2018/02/28 | 4,815 | 4,850 | 4,760 | 4,760 | -90 | -1.9% | 182,100 |
| 2018/02/27 | 4,820 | 4,860 | 4,795 | 4,850 | +80 | +1.7% | 145,700 |
| 2018/02/26 | 4,795 | 4,795 | 4,715 | 4,770 | +40 | +0.8% | 147,800 |
| 2018/02/23 | 4,730 | 4,735 | 4,700 | 4,730 | +30 | +0.6% | 101,300 |
| 2018/02/22 | 4,725 | 4,730 | 4,680 | 4,700 | -20 | -0.4% | 156,700 |
| 2018/02/21 | 4,735 | 4,770 | 4,695 | 4,720 | +5 | +0.1% | 155,600 |
| 2018/02/20 | 4,740 | 4,740 | 4,675 | 4,715 | -50 | -1% | 174,500 |
| 2018/02/19 | 4,740 | 4,770 | 4,710 | 4,765 | +80 | +1.7% | 185,700 |
| 2018/02/16 | 4,695 | 4,730 | 4,670 | 4,685 | +35 | +0.8% | 186,800 |
| 2018/02/15 | 4,720 | 4,740 | 4,620 | 4,650 | ±0 | ±0% | 191,400 |
1601～
1650
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
