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 |
|---|---|---|---|---|---|---|---|
| 2017/07/04 | 4,255 | 4,260 | 4,155 | 4,165 | -80 | -1.9% | 249,100 |
| 2017/07/03 | 4,270 | 4,275 | 4,235 | 4,245 | -25 | -0.6% | 138,600 |
| 2017/06/30 | 4,295 | 4,310 | 4,250 | 4,270 | -55 | -1.3% | 188,600 |
| 2017/06/29 | 4,345 | 4,350 | 4,305 | 4,325 | -10 | -0.2% | 301,800 |
| 2017/06/28 | 4,360 | 4,370 | 4,325 | 4,335 | -50 | -1.1% | 163,300 |
| 2017/06/27 | 4,400 | 4,420 | 4,375 | 4,385 | -5 | -0.1% | 107,200 |
| 2017/06/26 | 4,370 | 4,390 | 4,355 | 4,390 | ±0 | ±0% | 134,600 |
| 2017/06/23 | 4,395 | 4,405 | 4,375 | 4,390 | +45 | +1% | 184,700 |
| 2017/06/22 | 4,360 | 4,380 | 4,345 | 4,345 | ±0 | ±0% | 113,700 |
| 2017/06/21 | 4,335 | 4,365 | 4,335 | 4,345 | -15 | -0.3% | 130,800 |
| 2017/06/20 | 4,330 | 4,380 | 4,325 | 4,360 | +60 | +1.4% | 174,800 |
| 2017/06/19 | 4,275 | 4,310 | 4,265 | 4,300 | -15 | -0.3% | 181,700 |
| 2017/06/16 | 4,300 | 4,330 | 4,285 | 4,315 | +55 | +1.3% | 381,200 |
| 2017/06/15 | 4,245 | 4,270 | 4,215 | 4,260 | -5 | -0.1% | 288,900 |
| 2017/06/14 | 4,265 | 4,300 | 4,250 | 4,265 | +20 | +0.5% | 226,000 |
| 2017/06/13 | 4,220 | 4,265 | 4,215 | 4,245 | +20 | +0.5% | 237,100 |
| 2017/06/12 | 4,250 | 4,250 | 4,200 | 4,225 | -50 | -1.2% | 435,100 |
| 2017/06/09 | 4,285 | 4,290 | 4,230 | 4,275 | -15 | -0.3% | 619,900 |
| 2017/06/08 | 4,280 | 4,340 | 4,265 | 4,290 | +10 | +0.2% | 622,700 |
| 2017/06/07 | 4,275 | 4,290 | 4,255 | 4,280 | +5 | +0.1% | 482,400 |
| 2017/06/06 | 4,230 | 4,295 | 4,225 | 4,275 | +80 | +1.9% | 526,100 |
| 2017/06/05 | 4,095 | 4,205 | 4,085 | 4,195 | +140 | +3.5% | 360,700 |
| 2017/06/02 | 4,065 | 4,110 | 4,055 | 4,055 | -15 | -0.4% | 477,900 |
| 2017/06/01 | 4,095 | 4,095 | 4,045 | 4,070 | +35 | +0.9% | 403,400 |
| 2017/05/31 | 4,005 | 4,040 | 4,000 | 4,035 | +30 | +0.7% | 317,200 |
| 2017/05/30 | 4,000 | 4,015 | 3,985 | 4,005 | +30 | +0.8% | 231,900 |
| 2017/05/29 | 3,980 | 3,995 | 3,965 | 3,975 | +5 | +0.1% | 119,800 |
| 2017/05/26 | 4,005 | 4,005 | 3,955 | 3,970 | -25 | -0.6% | 260,900 |
| 2017/05/25 | 4,010 | 4,015 | 3,995 | 3,995 | ±0 | ±0% | 172,400 |
| 2017/05/24 | 4,020 | 4,025 | 3,985 | 3,995 | -5 | -0.1% | 200,600 |
| 2017/05/23 | 4,055 | 4,055 | 4,000 | 4,000 | -20 | -0.5% | 240,400 |
| 2017/05/22 | 4,035 | 4,045 | 4,015 | 4,020 | -10 | -0.2% | 258,000 |
| 2017/05/19 | 4,070 | 4,070 | 4,025 | 4,030 | -35 | -0.9% | 357,800 |
| 2017/05/18 | 4,055 | 4,085 | 4,045 | 4,065 | -40 | -1% | 310,800 |
| 2017/05/17 | 4,080 | 4,120 | 4,070 | 4,105 | -15 | -0.4% | 316,800 |
| 2017/05/16 | 4,075 | 4,130 | 4,065 | 4,120 | +15 | +0.4% | 304,800 |
| 2017/05/15 | 4,000 | 4,110 | 4,000 | 4,105 | +145 | +3.7% | 358,700 |
| 2017/05/12 | 3,940 | 3,960 | 3,905 | 3,960 | -10 | -0.3% | 283,500 |
| 2017/05/11 | 3,985 | 3,985 | 3,960 | 3,970 | -5 | -0.1% | 168,100 |
| 2017/05/10 | 3,975 | 3,985 | 3,950 | 3,975 | +5 | +0.1% | 252,400 |
| 2017/05/09 | 3,935 | 3,975 | 3,930 | 3,970 | +5 | +0.1% | 179,400 |
| 2017/05/08 | 3,900 | 3,965 | 3,880 | 3,965 | +115 | +3% | 376,400 |
| 2017/05/02 | 3,815 | 3,850 | 3,805 | 3,850 | +55 | +1.4% | 234,900 |
| 2017/05/01 | 3,755 | 3,815 | 3,755 | 3,795 | +45 | +1.2% | 136,400 |
| 2017/04/28 | 3,730 | 3,765 | 3,725 | 3,750 | +5 | +0.1% | 270,900 |
| 2017/04/27 | 3,735 | 3,750 | 3,720 | 3,745 | -30 | -0.8% | 262,200 |
| 2017/04/26 | 3,735 | 3,775 | 3,725 | 3,775 | +30 | +0.8% | 269,400 |
| 2017/04/25 | 3,675 | 3,745 | 3,675 | 3,745 | +45 | +1.2% | 312,600 |
| 2017/04/24 | 3,700 | 3,705 | 3,660 | 3,700 | +25 | +0.7% | 290,200 |
| 2017/04/21 | 3,665 | 3,675 | 3,645 | 3,675 | +25 | +0.7% | 202,300 |
1801～
1850
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
