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 |
|---|---|---|---|---|---|---|---|
| 2013/03/21 | 2,031 | 2,055 | 2,030 | 2,046 | +29 | +1.4% | 170,600 |
| 2013/03/19 | 2,005 | 2,032 | 2,005 | 2,017 | +26 | +1.3% | 254,200 |
| 2013/03/18 | 1,990 | 2,000 | 1,978 | 1,991 | -30 | -1.5% | 191,800 |
| 2013/03/15 | 1,992 | 2,021 | 1,987 | 2,021 | +42 | +2.1% | 334,900 |
| 2013/03/14 | 1,980 | 1,986 | 1,965 | 1,979 | -4 | -0.2% | 166,200 |
| 2013/03/13 | 2,005 | 2,012 | 1,977 | 1,983 | -34 | -1.7% | 212,300 |
| 2013/03/12 | 2,034 | 2,035 | 2,003 | 2,017 | -10 | -0.5% | 217,900 |
| 2013/03/11 | 2,001 | 2,035 | 2,001 | 2,027 | +40 | +2% | 288,400 |
| 2013/03/08 | 1,944 | 1,988 | 1,944 | 1,987 | +52 | +2.7% | 354,400 |
| 2013/03/07 | 1,952 | 1,965 | 1,933 | 1,935 | -30 | -1.5% | 201,200 |
| 2013/03/06 | 1,958 | 1,969 | 1,948 | 1,965 | +7 | +0.4% | 129,400 |
| 2013/03/05 | 1,964 | 1,980 | 1,953 | 1,958 | +6 | +0.3% | 196,600 |
| 2013/03/04 | 1,938 | 1,963 | 1,938 | 1,952 | +25 | +1.3% | 185,400 |
| 2013/03/01 | 1,906 | 1,935 | 1,888 | 1,927 | +26 | +1.4% | 161,600 |
| 2013/02/28 | 1,902 | 1,927 | 1,880 | 1,901 | -20 | -1% | 390,300 |
| 2013/02/27 | 1,925 | 1,937 | 1,910 | 1,921 | +4 | +0.2% | 214,100 |
| 2013/02/26 | 1,925 | 1,926 | 1,902 | 1,917 | -57 | -2.9% | 299,900 |
| 2013/02/25 | 1,958 | 1,975 | 1,935 | 1,974 | +16 | +0.8% | 202,000 |
| 2013/02/22 | 1,936 | 1,965 | 1,920 | 1,958 | -4 | -0.2% | 285,200 |
| 2013/02/21 | 1,949 | 1,969 | 1,948 | 1,962 | +24 | +1.2% | 254,400 |
| 2013/02/20 | 1,920 | 1,943 | 1,914 | 1,938 | +14 | +0.7% | 223,800 |
| 2013/02/19 | 1,900 | 1,931 | 1,894 | 1,924 | +13 | +0.7% | 175,800 |
| 2013/02/18 | 1,904 | 1,918 | 1,897 | 1,911 | +38 | +2% | 178,100 |
| 2013/02/15 | 1,870 | 1,881 | 1,851 | 1,873 | -10 | -0.5% | 205,000 |
| 2013/02/14 | 1,879 | 1,896 | 1,878 | 1,883 | +1 | +0.1% | 167,700 |
| 2013/02/13 | 1,885 | 1,908 | 1,874 | 1,882 | -37 | -1.9% | 240,700 |
| 2013/02/12 | 1,968 | 1,969 | 1,916 | 1,919 | -41 | -2.1% | 207,200 |
| 2013/02/08 | 1,941 | 1,966 | 1,929 | 1,960 | +21 | +1.1% | 229,000 |
| 2013/02/07 | 1,935 | 1,942 | 1,911 | 1,939 | -21 | -1.1% | 213,200 |
| 2013/02/06 | 1,959 | 1,968 | 1,941 | 1,960 | +15 | +0.8% | 205,800 |
| 2013/02/05 | 1,980 | 1,981 | 1,939 | 1,945 | -35 | -1.8% | 289,000 |
| 2013/02/04 | 1,993 | 1,995 | 1,968 | 1,980 | -4 | -0.2% | 234,000 |
| 2013/02/01 | 1,980 | 1,992 | 1,962 | 1,984 | +29 | +1.5% | 356,700 |
| 2013/01/31 | 1,920 | 1,955 | 1,909 | 1,955 | +35 | +1.8% | 312,200 |
| 2013/01/30 | 1,906 | 1,922 | 1,890 | 1,920 | +33 | +1.7% | 189,800 |
| 2013/01/29 | 1,875 | 1,896 | 1,871 | 1,887 | +15 | +0.8% | 210,600 |
| 2013/01/28 | 1,889 | 1,893 | 1,868 | 1,872 | +9 | +0.5% | 304,400 |
| 2013/01/25 | 1,843 | 1,874 | 1,838 | 1,863 | +43 | +2.4% | 446,400 |
| 2013/01/24 | 1,788 | 1,820 | 1,781 | 1,820 | +36 | +2% | 261,800 |
| 2013/01/23 | 1,798 | 1,798 | 1,777 | 1,784 | -9 | -0.5% | 237,300 |
| 2013/01/22 | 1,801 | 1,807 | 1,771 | 1,793 | -1 | -0.1% | 263,500 |
| 2013/01/21 | 1,794 | 1,802 | 1,778 | 1,794 | -3 | -0.2% | 166,000 |
| 2013/01/18 | 1,796 | 1,807 | 1,785 | 1,797 | +36 | +2% | 312,100 |
| 2013/01/17 | 1,789 | 1,791 | 1,736 | 1,761 | -37 | -2.1% | 404,700 |
| 2013/01/16 | 1,810 | 1,819 | 1,790 | 1,798 | -25 | -1.4% | 187,900 |
| 2013/01/15 | 1,811 | 1,824 | 1,802 | 1,823 | +25 | +1.4% | 268,200 |
| 2013/01/11 | 1,787 | 1,801 | 1,777 | 1,798 | +11 | +0.6% | 246,600 |
| 2013/01/10 | 1,809 | 1,810 | 1,785 | 1,787 | -23 | -1.3% | 279,100 |
| 2013/01/09 | 1,777 | 1,817 | 1,776 | 1,810 | +19 | +1.1% | 215,800 |
| 2013/01/08 | 1,793 | 1,812 | 1,790 | 1,791 | +1 | +0.1% | 223,600 |
2851～
2900
件表示中 / 3580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 | 124,500円 | +3.5% | +2.6% | 1.77% | 17.30倍 | 2.89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 |
| スクリン | 951,700円 | +14.3% | +20.4% | 2.60% | 11.58倍 | 2.35倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| 新電工 | 530,200円 | +15.9% | +48.6% | 0.00% | 26.34倍 | 2.63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 | 267,600円 | +5.1% | +52.3% | 3.74% | 12.00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 | 481,400円 | -0.1% | -21.8% | 0.83% | 28.02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
