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 |
|---|---|---|---|---|---|---|---|
| 2017/11/29 | 4,915 | 4,945 | 4,900 | 4,935 | +55 | +1.1% | 191,000 |
| 2017/11/28 | 4,905 | 4,910 | 4,845 | 4,880 | -20 | -0.4% | 133,700 |
| 2017/11/27 | 4,950 | 4,950 | 4,870 | 4,900 | -20 | -0.4% | 136,000 |
| 2017/11/24 | 4,880 | 4,930 | 4,875 | 4,920 | +5 | +0.1% | 145,100 |
| 2017/11/22 | 4,890 | 4,930 | 4,885 | 4,915 | ±0 | ±0% | 270,300 |
| 2017/11/21 | 4,960 | 4,965 | 4,910 | 4,915 | +25 | +0.5% | 251,600 |
| 2017/11/20 | 4,820 | 4,915 | 4,810 | 4,890 | +20 | +0.4% | 264,100 |
| 2017/11/17 | 4,920 | 5,010 | 4,860 | 4,870 | +45 | +0.9% | 390,100 |
| 2017/11/16 | 4,770 | 4,860 | 4,730 | 4,825 | -10 | -0.2% | 347,200 |
| 2017/11/15 | 4,960 | 4,965 | 4,820 | 4,835 | -165 | -3.3% | 261,600 |
| 2017/11/14 | 5,030 | 5,060 | 4,995 | 5,000 | -40 | -0.8% | 114,300 |
| 2017/11/13 | 5,040 | 5,070 | 4,995 | 5,040 | ±0 | ±0% | 112,900 |
| 2017/11/10 | 4,960 | 5,060 | 4,960 | 5,040 | ±0 | ±0% | 126,300 |
| 2017/11/09 | 5,030 | 5,130 | 4,985 | 5,040 | +10 | +0.2% | 279,100 |
| 2017/11/08 | 4,980 | 5,050 | 4,905 | 5,030 | -90 | -1.8% | 389,600 |
| 2017/11/07 | 5,120 | 5,170 | 5,100 | 5,120 | -70 | -1.3% | 208,700 |
| 2017/11/06 | 5,250 | 5,290 | 5,140 | 5,190 | +215 | +4.3% | 460,800 |
| 2017/11/02 | 4,975 | 4,995 | 4,910 | 4,975 | -20 | -0.4% | 158,900 |
| 2017/11/01 | 4,970 | 5,020 | 4,935 | 4,995 | +55 | +1.1% | 231,000 |
| 2017/10/31 | 4,935 | 4,965 | 4,920 | 4,940 | -10 | -0.2% | 155,700 |
| 2017/10/30 | 4,935 | 4,980 | 4,935 | 4,950 | +15 | +0.3% | 167,900 |
| 2017/10/27 | 4,930 | 4,945 | 4,890 | 4,935 | +30 | +0.6% | 98,100 |
| 2017/10/26 | 4,875 | 4,940 | 4,865 | 4,905 | +35 | +0.7% | 179,800 |
| 2017/10/25 | 4,855 | 4,890 | 4,855 | 4,870 | -20 | -0.4% | 143,200 |
| 2017/10/24 | 4,850 | 4,890 | 4,840 | 4,890 | +40 | +0.8% | 118,700 |
| 2017/10/23 | 4,875 | 4,885 | 4,835 | 4,850 | +20 | +0.4% | 129,200 |
| 2017/10/20 | 4,770 | 4,830 | 4,755 | 4,830 | +65 | +1.4% | 200,700 |
| 2017/10/19 | 4,780 | 4,780 | 4,750 | 4,765 | -5 | -0.1% | 88,400 |
| 2017/10/18 | 4,800 | 4,805 | 4,745 | 4,770 | -5 | -0.1% | 129,800 |
| 2017/10/17 | 4,780 | 4,795 | 4,745 | 4,775 | +15 | +0.3% | 135,700 |
| 2017/10/16 | 4,805 | 4,805 | 4,755 | 4,760 | -40 | -0.8% | 183,500 |
| 2017/10/13 | 4,780 | 4,805 | 4,755 | 4,800 | +25 | +0.5% | 134,700 |
| 2017/10/12 | 4,800 | 4,815 | 4,765 | 4,775 | -5 | -0.1% | 104,500 |
| 2017/10/11 | 4,780 | 4,790 | 4,755 | 4,780 | ±0 | ±0% | 101,300 |
| 2017/10/10 | 4,755 | 4,795 | 4,740 | 4,780 | +30 | +0.6% | 209,800 |
| 2017/10/06 | 4,770 | 4,785 | 4,725 | 4,750 | +5 | +0.1% | 145,300 |
| 2017/10/05 | 4,775 | 4,780 | 4,735 | 4,745 | -30 | -0.6% | 149,900 |
| 2017/10/04 | 4,790 | 4,805 | 4,755 | 4,775 | -10 | -0.2% | 138,000 |
| 2017/10/03 | 4,795 | 4,800 | 4,760 | 4,785 | ±0 | ±0% | 160,200 |
| 2017/10/02 | 4,845 | 4,845 | 4,760 | 4,785 | -40 | -0.8% | 224,800 |
| 2017/09/29 | 4,835 | 4,865 | 4,765 | 4,825 | +130 | +2.8% | 386,300 |
| 2017/09/28 | 4,685 | 4,700 | 4,640 | 4,695 | +35 | +0.8% | 246,900 |
| 2017/09/27 | 4,650 | 4,680 | 4,555 | 4,660 | -90 | -1.9% | 182,500 |
| 2017/09/26 | 4,755 | 4,770 | 4,710 | 4,750 | -20 | -0.4% | 147,800 |
| 2017/09/25 | 4,775 | 4,780 | 4,740 | 4,770 | +25 | +0.5% | 109,600 |
| 2017/09/22 | 4,750 | 4,760 | 4,705 | 4,745 | -15 | -0.3% | 168,900 |
| 2017/09/21 | 4,815 | 4,820 | 4,745 | 4,760 | -45 | -0.9% | 271,200 |
| 2017/09/20 | 4,810 | 4,840 | 4,770 | 4,805 | -65 | -1.3% | 237,900 |
| 2017/09/19 | 4,865 | 4,880 | 4,815 | 4,870 | -5 | -0.1% | 333,300 |
| 2017/09/15 | 4,725 | 4,885 | 4,715 | 4,875 | +150 | +3.2% | 500,400 |
1701～
1750
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
