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 |
|---|---|---|---|---|---|---|---|
| 2013/01/15 | 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 |
| 2013/01/07 | 1,806 | 1,809 | 1,786 | 1,790 | -12 | -0.7% | 174,300 |
| 2013/01/04 | 1,792 | 1,805 | 1,788 | 1,802 | +62 | +3.6% | 293,400 |
| 2012/12/28 | 1,743 | 1,758 | 1,732 | 1,740 | +8 | +0.5% | 252,700 |
| 2012/12/27 | 1,736 | 1,745 | 1,724 | 1,732 | -12 | -0.7% | 326,600 |
| 2012/12/26 | 1,753 | 1,755 | 1,725 | 1,744 | +5 | +0.3% | 186,500 |
| 2012/12/25 | 1,740 | 1,747 | 1,728 | 1,739 | +20 | +1.2% | 175,900 |
| 2012/12/21 | 1,748 | 1,754 | 1,717 | 1,719 | -28 | -1.6% | 319,800 |
| 2012/12/20 | 1,750 | 1,765 | 1,734 | 1,747 | -3 | -0.2% | 330,900 |
| 2012/12/19 | 1,738 | 1,752 | 1,722 | 1,750 | +16 | +0.9% | 358,600 |
| 2012/12/18 | 1,744 | 1,755 | 1,732 | 1,734 | +7 | +0.4% | 251,800 |
| 2012/12/17 | 1,762 | 1,766 | 1,724 | 1,727 | -15 | -0.9% | 316,400 |
| 2012/12/14 | 1,725 | 1,750 | 1,710 | 1,742 | +4 | +0.2% | 364,700 |
| 2012/12/13 | 1,760 | 1,760 | 1,730 | 1,738 | -8 | -0.5% | 235,200 |
| 2012/12/12 | 1,749 | 1,753 | 1,735 | 1,746 | +1 | +0.1% | 180,700 |
| 2012/12/11 | 1,764 | 1,764 | 1,731 | 1,745 | -2 | -0.1% | 130,600 |
| 2012/12/10 | 1,750 | 1,756 | 1,736 | 1,747 | +3 | +0.2% | 108,400 |
| 2012/12/07 | 1,738 | 1,755 | 1,729 | 1,744 | +5 | +0.3% | 174,100 |
| 2012/12/06 | 1,723 | 1,745 | 1,721 | 1,739 | +15 | +0.9% | 299,800 |
| 2012/12/05 | 1,700 | 1,737 | 1,688 | 1,724 | +10 | +0.6% | 344,500 |
| 2012/12/04 | 1,703 | 1,717 | 1,683 | 1,714 | +8 | +0.5% | 147,800 |
| 2012/12/03 | 1,710 | 1,717 | 1,695 | 1,706 | -2 | -0.1% | 157,400 |
| 2012/11/30 | 1,704 | 1,726 | 1,682 | 1,708 | +13 | +0.8% | 275,400 |
| 2012/11/29 | 1,688 | 1,711 | 1,684 | 1,695 | +17 | +1% | 150,100 |
| 2012/11/28 | 1,695 | 1,697 | 1,676 | 1,678 | -30 | -1.8% | 225,800 |
| 2012/11/27 | 1,709 | 1,716 | 1,692 | 1,708 | ±0 | ±0% | 201,200 |
| 2012/11/26 | 1,719 | 1,734 | 1,705 | 1,708 | +29 | +1.7% | 443,000 |
| 2012/11/22 | 1,684 | 1,693 | 1,672 | 1,679 | +21 | +1.3% | 186,800 |
| 2012/11/21 | 1,639 | 1,667 | 1,637 | 1,658 | +29 | +1.8% | 260,000 |
| 2012/11/20 | 1,632 | 1,639 | 1,620 | 1,629 | +5 | +0.3% | 254,200 |
| 2012/11/19 | 1,626 | 1,639 | 1,613 | 1,624 | -1 | -0.1% | 403,800 |
| 2012/11/16 | 1,616 | 1,632 | 1,597 | 1,625 | +6 | +0.4% | 362,700 |
| 2012/11/15 | 1,600 | 1,619 | 1,590 | 1,619 | +20 | +1.3% | 121,900 |
| 2012/11/14 | 1,600 | 1,610 | 1,595 | 1,599 | +16 | +1% | 373,200 |
| 2012/11/13 | 1,560 | 1,583 | 1,552 | 1,583 | +22 | +1.4% | 216,500 |
| 2012/11/12 | 1,570 | 1,577 | 1,556 | 1,561 | -10 | -0.6% | 148,500 |
| 2012/11/09 | 1,567 | 1,583 | 1,552 | 1,571 | -10 | -0.6% | 225,000 |
| 2012/11/08 | 1,591 | 1,601 | 1,574 | 1,581 | -16 | -1% | 397,800 |
| 2012/11/07 | 1,606 | 1,612 | 1,593 | 1,597 | -8 | -0.5% | 406,600 |
| 2012/11/06 | 1,620 | 1,620 | 1,600 | 1,605 | -23 | -1.4% | 275,200 |
| 2012/11/05 | 1,638 | 1,639 | 1,614 | 1,628 | -20 | -1.2% | 208,100 |
| 2012/11/02 | 1,627 | 1,710 | 1,627 | 1,648 | +22 | +1.4% | 421,600 |
| 2012/11/01 | 1,639 | 1,639 | 1,614 | 1,626 | -7 | -0.4% | 217,000 |
| 2012/10/31 | 1,615 | 1,638 | 1,612 | 1,633 | +32 | +2% | 268,900 |
| 2012/10/30 | 1,617 | 1,622 | 1,595 | 1,601 | -8 | -0.5% | 294,600 |
| 2012/10/29 | 1,601 | 1,631 | 1,601 | 1,609 | -10 | -0.6% | 204,100 |
3051～
3100
件表示中 / 3735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 | 134,900円 | -1.1% | +0.1% | 1.93% | 22.34倍 | 2.92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 |
| ローム | 186,800円 | -1.9% | - | 2.68% | 102.97倍 | 0.81倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| オムロン | 364,000円 | +2.3% | +69.0% | 2.86% | 24.71倍 | 0.93倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| エプソン | 189,600円 | -3.2% | -24.7% | 3.90% | 14.82倍 | 0.75倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ブラザー | 252,300円 | -0.2% | +0.4% | 3.96% | 11.69倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
