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 |
|---|---|---|---|---|---|---|---|
| 2012/08/08 | 1,629 | 1,651 | 1,616 | 1,623 | +26 | +1.6% | 289,800 |
| 2012/08/07 | 1,570 | 1,602 | 1,561 | 1,597 | +28 | +1.8% | 203,700 |
| 2012/08/06 | 1,560 | 1,573 | 1,550 | 1,569 | +34 | +2.2% | 146,300 |
| 2012/08/03 | 1,561 | 1,561 | 1,530 | 1,535 | -49 | -3.1% | 154,500 |
| 2012/08/02 | 1,557 | 1,593 | 1,554 | 1,584 | +26 | +1.7% | 166,600 |
| 2012/08/01 | 1,580 | 1,589 | 1,553 | 1,558 | -35 | -2.2% | 221,500 |
| 2012/07/31 | 1,567 | 1,609 | 1,565 | 1,593 | +32 | +2% | 253,500 |
| 2012/07/30 | 1,543 | 1,561 | 1,532 | 1,561 | +28 | +1.8% | 178,500 |
| 2012/07/27 | 1,525 | 1,538 | 1,512 | 1,533 | +24 | +1.6% | 124,600 |
| 2012/07/26 | 1,516 | 1,517 | 1,487 | 1,509 | +6 | +0.4% | 200,500 |
| 2012/07/25 | 1,514 | 1,521 | 1,486 | 1,503 | -25 | -1.6% | 180,400 |
| 2012/07/24 | 1,541 | 1,575 | 1,521 | 1,528 | +1 | +0.1% | 136,600 |
| 2012/07/23 | 1,550 | 1,562 | 1,527 | 1,527 | -39 | -2.5% | 124,200 |
| 2012/07/20 | 1,571 | 1,580 | 1,560 | 1,566 | -16 | -1% | 147,700 |
| 2012/07/19 | 1,581 | 1,601 | 1,572 | 1,582 | +9 | +0.6% | 162,600 |
| 2012/07/18 | 1,590 | 1,600 | 1,570 | 1,573 | -17 | -1.1% | 188,000 |
| 2012/07/17 | 1,600 | 1,612 | 1,585 | 1,590 | -10 | -0.6% | 226,000 |
| 2012/07/13 | 1,575 | 1,608 | 1,570 | 1,600 | +31 | +2% | 248,000 |
| 2012/07/12 | 1,589 | 1,594 | 1,562 | 1,569 | -18 | -1.1% | 185,900 |
| 2012/07/11 | 1,591 | 1,597 | 1,577 | 1,587 | -4 | -0.3% | 143,100 |
| 2012/07/10 | 1,613 | 1,625 | 1,588 | 1,591 | -23 | -1.4% | 169,300 |
| 2012/07/09 | 1,650 | 1,654 | 1,607 | 1,614 | +4 | +0.2% | 214,500 |
| 2012/07/06 | 1,612 | 1,630 | 1,605 | 1,610 | -23 | -1.4% | 188,500 |
| 2012/07/05 | 1,630 | 1,643 | 1,625 | 1,633 | +1 | +0.1% | 131,400 |
| 2012/07/04 | 1,638 | 1,650 | 1,626 | 1,632 | -2 | -0.1% | 82,600 |
| 2012/07/03 | 1,623 | 1,644 | 1,613 | 1,634 | +12 | +0.7% | 173,200 |
| 2012/07/02 | 1,638 | 1,650 | 1,617 | 1,622 | -2 | -0.1% | 96,900 |
| 2012/06/29 | 1,595 | 1,631 | 1,587 | 1,624 | +22 | +1.4% | 171,800 |
| 2012/06/28 | 1,589 | 1,605 | 1,582 | 1,602 | +27 | +1.7% | 182,600 |
| 2012/06/27 | 1,552 | 1,576 | 1,538 | 1,575 | +21 | +1.4% | 162,000 |
| 2012/06/26 | 1,575 | 1,583 | 1,550 | 1,554 | -27 | -1.7% | 273,100 |
| 2012/06/25 | 1,589 | 1,605 | 1,578 | 1,581 | +3 | +0.2% | 209,300 |
| 2012/06/22 | 1,540 | 1,583 | 1,540 | 1,578 | +30 | +1.9% | 254,800 |
| 2012/06/21 | 1,565 | 1,565 | 1,544 | 1,548 | -11 | -0.7% | 381,500 |
| 2012/06/20 | 1,574 | 1,579 | 1,553 | 1,559 | -17 | -1.1% | 355,500 |
| 2012/06/19 | 1,579 | 1,587 | 1,569 | 1,576 | -2 | -0.1% | 159,500 |
| 2012/06/18 | 1,564 | 1,592 | 1,564 | 1,578 | +43 | +2.8% | 182,000 |
| 2012/06/15 | 1,548 | 1,553 | 1,532 | 1,535 | -8 | -0.5% | 162,700 |
| 2012/06/14 | 1,538 | 1,550 | 1,528 | 1,543 | -6 | -0.4% | 173,400 |
| 2012/06/13 | 1,551 | 1,565 | 1,539 | 1,549 | -1 | -0.1% | 224,500 |
| 2012/06/12 | 1,536 | 1,555 | 1,520 | 1,550 | -14 | -0.9% | 189,800 |
| 2012/06/11 | 1,572 | 1,585 | 1,550 | 1,564 | +23 | +1.5% | 177,200 |
| 2012/06/08 | 1,554 | 1,555 | 1,529 | 1,541 | -11 | -0.7% | 228,700 |
| 2012/06/07 | 1,548 | 1,564 | 1,531 | 1,552 | +16 | +1% | 167,900 |
| 2012/06/06 | 1,524 | 1,540 | 1,510 | 1,536 | +12 | +0.8% | 168,800 |
| 2012/06/05 | 1,490 | 1,524 | 1,490 | 1,524 | +34 | +2.3% | 223,600 |
| 2012/06/04 | 1,493 | 1,510 | 1,474 | 1,490 | -39 | -2.6% | 168,300 |
| 2012/06/01 | 1,547 | 1,568 | 1,523 | 1,529 | -39 | -2.5% | 165,300 |
| 2012/05/31 | 1,545 | 1,569 | 1,538 | 1,568 | -3 | -0.2% | 199,900 |
| 2012/05/30 | 1,565 | 1,571 | 1,542 | 1,571 | +4 | +0.3% | 203,300 |
3001～
3050
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 | 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 |
| スクリン | 940,400円 | +14.3% | +20.4% | 2.63% | 11.44倍 | 2.32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 | 268,700円 | +5.1% | +52.3% | 3.72% | 12.05倍 | 1.03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 | 481,700円 | -0.1% | -21.8% | 0.83% | 28.04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
