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 |
|---|---|---|---|---|---|---|---|
| 2012/10/23 | 1,608 | 1,609 | 1,587 | 1,600 | -7 | -0.4% | 247,500 |
| 2012/10/22 | 1,590 | 1,616 | 1,576 | 1,607 | -1 | -0.1% | 160,000 |
| 2012/10/19 | 1,600 | 1,611 | 1,596 | 1,608 | +1 | +0.1% | 183,100 |
| 2012/10/18 | 1,586 | 1,607 | 1,575 | 1,607 | +12 | +0.8% | 240,300 |
| 2012/10/17 | 1,595 | 1,610 | 1,586 | 1,595 | +17 | +1.1% | 256,200 |
| 2012/10/16 | 1,565 | 1,581 | 1,556 | 1,578 | +20 | +1.3% | 173,700 |
| 2012/10/15 | 1,530 | 1,560 | 1,526 | 1,558 | +26 | +1.7% | 122,100 |
| 2012/10/12 | 1,515 | 1,542 | 1,513 | 1,532 | +14 | +0.9% | 169,700 |
| 2012/10/11 | 1,517 | 1,544 | 1,515 | 1,518 | -6 | -0.4% | 201,800 |
| 2012/10/10 | 1,520 | 1,546 | 1,517 | 1,524 | -13 | -0.8% | 232,700 |
| 2012/10/09 | 1,558 | 1,558 | 1,537 | 1,537 | -26 | -1.7% | 249,800 |
| 2012/10/05 | 1,548 | 1,568 | 1,537 | 1,563 | +18 | +1.2% | 309,600 |
| 2012/10/04 | 1,520 | 1,548 | 1,515 | 1,545 | +32 | +2.1% | 340,100 |
| 2012/10/03 | 1,526 | 1,530 | 1,504 | 1,513 | -30 | -1.9% | 292,500 |
| 2012/10/02 | 1,552 | 1,562 | 1,540 | 1,543 | -5 | -0.3% | 244,900 |
| 2012/10/01 | 1,548 | 1,556 | 1,535 | 1,548 | -21 | -1.3% | 184,700 |
| 2012/09/28 | 1,596 | 1,598 | 1,566 | 1,569 | -18 | -1.1% | 157,500 |
| 2012/09/27 | 1,575 | 1,591 | 1,569 | 1,587 | +13 | +0.8% | 210,800 |
| 2012/09/26 | 1,566 | 1,588 | 1,557 | 1,574 | -32 | -2% | 317,300 |
| 2012/09/25 | 1,620 | 1,620 | 1,591 | 1,606 | +10 | +0.6% | 310,800 |
| 2012/09/24 | 1,588 | 1,604 | 1,582 | 1,596 | +18 | +1.1% | 317,500 |
| 2012/09/21 | 1,585 | 1,597 | 1,577 | 1,578 | -6 | -0.4% | 342,100 |
| 2012/09/20 | 1,596 | 1,610 | 1,580 | 1,584 | -16 | -1% | 241,600 |
| 2012/09/19 | 1,597 | 1,612 | 1,590 | 1,600 | -32 | -2% | 409,000 |
| 2012/09/18 | 1,623 | 1,640 | 1,601 | 1,632 | +4 | +0.2% | 238,500 |
| 2012/09/14 | 1,620 | 1,636 | 1,605 | 1,628 | +35 | +2.2% | 295,500 |
| 2012/09/13 | 1,590 | 1,600 | 1,576 | 1,593 | +22 | +1.4% | 246,600 |
| 2012/09/12 | 1,543 | 1,571 | 1,543 | 1,571 | +37 | +2.4% | 317,000 |
| 2012/09/11 | 1,526 | 1,549 | 1,520 | 1,534 | +9 | +0.6% | 417,400 |
| 2012/09/10 | 1,511 | 1,533 | 1,507 | 1,525 | +7 | +0.5% | 215,600 |
| 2012/09/07 | 1,519 | 1,523 | 1,502 | 1,518 | +8 | +0.5% | 354,600 |
| 2012/09/06 | 1,508 | 1,517 | 1,505 | 1,510 | -3 | -0.2% | 259,800 |
| 2012/09/05 | 1,545 | 1,553 | 1,510 | 1,513 | -35 | -2.3% | 447,300 |
| 2012/09/04 | 1,548 | 1,558 | 1,530 | 1,548 | +11 | +0.7% | 337,900 |
| 2012/09/03 | 1,538 | 1,553 | 1,529 | 1,537 | -5 | -0.3% | 177,300 |
| 2012/08/31 | 1,570 | 1,572 | 1,535 | 1,542 | -47 | -3% | 264,500 |
| 2012/08/30 | 1,589 | 1,596 | 1,576 | 1,589 | -4 | -0.3% | 162,000 |
| 2012/08/29 | 1,574 | 1,598 | 1,567 | 1,593 | +9 | +0.6% | 84,500 |
| 2012/08/28 | 1,600 | 1,603 | 1,577 | 1,584 | -5 | -0.3% | 252,500 |
| 2012/08/27 | 1,614 | 1,614 | 1,587 | 1,589 | -8 | -0.5% | 237,800 |
| 2012/08/24 | 1,589 | 1,601 | 1,579 | 1,597 | +4 | +0.3% | 386,900 |
| 2012/08/23 | 1,571 | 1,596 | 1,560 | 1,593 | +14 | +0.9% | 249,800 |
| 2012/08/22 | 1,585 | 1,599 | 1,575 | 1,579 | -7 | -0.4% | 325,000 |
| 2012/08/21 | 1,589 | 1,604 | 1,566 | 1,586 | +8 | +0.5% | 387,800 |
| 2012/08/20 | 1,575 | 1,584 | 1,541 | 1,578 | +7 | +0.4% | 506,900 |
| 2012/08/17 | 1,586 | 1,590 | 1,556 | 1,571 | -43 | -2.7% | 488,900 |
| 2012/08/16 | 1,530 | 1,641 | 1,530 | 1,614 | +86 | +5.6% | 1,196,100 |
| 2012/08/15 | 1,602 | 1,603 | 1,476 | 1,528 | -79 | -4.9% | 1,303,200 |
| 2012/08/14 | 1,650 | 1,653 | 1,586 | 1,607 | -39 | -2.4% | 305,600 |
| 2012/08/13 | 1,658 | 1,658 | 1,639 | 1,646 | -3 | -0.2% | 144,700 |
3051～
3100
件表示中 / 3682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 | 116,400円 | +3.5% | +2.6% | 1.89% | 15.82倍 | 2.64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 |
| 安川電 | 273,200円 | +2.3% | -19.7% | 2.49% | 15.23倍 | 1.65倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| エプソン | 191,700円 | +3.5% | +7.0% | 3.86% | 11.81倍 | 0.78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 | 235,100円 | +6.3% | +52.3% | 4.25% | 10.54倍 | 0.90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 |
| ヒロセ電 | 1,531,000円 | +14.8% | +16.1% | 3.20% | 16.19倍 | 1.40倍 |
|
コネクター大手。スマホ、車載、産機用に多分野展開。国内自社工場は開発特化、協力会社で量産 |
市場注目の銘柄
チャート関連のコラム
