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 |
|---|---|---|---|---|---|---|---|
| 2012/03/14 | 1,900 | 1,904 | 1,871 | 1,873 | -8 | -0.4% | 352,000 |
| 2012/03/13 | 1,876 | 1,905 | 1,876 | 1,881 | +6 | +0.3% | 297,000 |
| 2012/03/12 | 1,897 | 1,900 | 1,874 | 1,875 | -36 | -1.9% | 305,700 |
| 2012/03/09 | 1,916 | 1,924 | 1,898 | 1,911 | +9 | +0.5% | 357,700 |
| 2012/03/08 | 1,865 | 1,906 | 1,865 | 1,902 | +43 | +2.3% | 320,300 |
| 2012/03/07 | 1,830 | 1,865 | 1,830 | 1,859 | ±0 | ±0% | 170,900 |
| 2012/03/06 | 1,875 | 1,883 | 1,850 | 1,859 | -20 | -1.1% | 179,100 |
| 2012/03/05 | 1,880 | 1,894 | 1,875 | 1,879 | +4 | +0.2% | 254,200 |
| 2012/03/02 | 1,878 | 1,880 | 1,862 | 1,875 | +9 | +0.5% | 265,700 |
| 2012/03/01 | 1,880 | 1,890 | 1,850 | 1,866 | -1 | -0.1% | 392,100 |
| 2012/02/29 | 1,847 | 1,880 | 1,841 | 1,867 | +51 | +2.8% | 565,000 |
| 2012/02/28 | 1,788 | 1,820 | 1,774 | 1,816 | +26 | +1.5% | 241,000 |
| 2012/02/27 | 1,820 | 1,821 | 1,786 | 1,790 | -7 | -0.4% | 290,300 |
| 2012/02/24 | 1,800 | 1,808 | 1,784 | 1,797 | -3 | -0.2% | 387,900 |
| 2012/02/23 | 1,820 | 1,821 | 1,792 | 1,800 | -4 | -0.2% | 233,200 |
| 2012/02/22 | 1,783 | 1,813 | 1,778 | 1,804 | +23 | +1.3% | 236,800 |
| 2012/02/21 | 1,770 | 1,788 | 1,770 | 1,781 | +15 | +0.8% | 149,800 |
| 2012/02/20 | 1,785 | 1,788 | 1,759 | 1,766 | -9 | -0.5% | 249,800 |
| 2012/02/17 | 1,780 | 1,790 | 1,766 | 1,775 | +7 | +0.4% | 165,900 |
| 2012/02/16 | 1,750 | 1,771 | 1,750 | 1,768 | ±0 | ±0% | 126,600 |
| 2012/02/15 | 1,766 | 1,770 | 1,748 | 1,768 | +10 | +0.6% | 257,900 |
| 2012/02/14 | 1,748 | 1,766 | 1,736 | 1,758 | +5 | +0.3% | 240,300 |
| 2012/02/13 | 1,743 | 1,755 | 1,730 | 1,753 | +25 | +1.4% | 189,500 |
| 2012/02/10 | 1,760 | 1,760 | 1,728 | 1,728 | -22 | -1.3% | 175,900 |
| 2012/02/09 | 1,750 | 1,761 | 1,741 | 1,750 | -14 | -0.8% | 126,700 |
| 2012/02/08 | 1,753 | 1,764 | 1,735 | 1,764 | +12 | +0.7% | 193,900 |
| 2012/02/07 | 1,721 | 1,764 | 1,721 | 1,752 | +23 | +1.3% | 392,800 |
| 2012/02/06 | 1,734 | 1,746 | 1,722 | 1,729 | +19 | +1.1% | 244,300 |
| 2012/02/03 | 1,668 | 1,716 | 1,667 | 1,710 | +26 | +1.5% | 313,300 |
| 2012/02/02 | 1,681 | 1,700 | 1,677 | 1,684 | +3 | +0.2% | 141,600 |
| 2012/02/01 | 1,665 | 1,695 | 1,665 | 1,681 | +4 | +0.2% | 237,900 |
| 2012/01/31 | 1,688 | 1,688 | 1,663 | 1,677 | +1 | +0.1% | 258,000 |
| 2012/01/30 | 1,661 | 1,684 | 1,661 | 1,676 | -9 | -0.5% | 115,200 |
| 2012/01/27 | 1,700 | 1,700 | 1,675 | 1,685 | -15 | -0.9% | 139,800 |
| 2012/01/26 | 1,703 | 1,707 | 1,684 | 1,700 | -3 | -0.2% | 183,600 |
| 2012/01/25 | 1,695 | 1,706 | 1,682 | 1,703 | +9 | +0.5% | 199,100 |
| 2012/01/24 | 1,674 | 1,707 | 1,659 | 1,694 | +54 | +3.3% | 421,600 |
| 2012/01/23 | 1,651 | 1,653 | 1,634 | 1,640 | -3 | -0.2% | 117,600 |
| 2012/01/20 | 1,635 | 1,650 | 1,618 | 1,643 | +21 | +1.3% | 213,800 |
| 2012/01/19 | 1,616 | 1,640 | 1,611 | 1,622 | +10 | +0.6% | 174,500 |
| 2012/01/18 | 1,603 | 1,625 | 1,595 | 1,612 | -5 | -0.3% | 193,400 |
| 2012/01/17 | 1,619 | 1,622 | 1,604 | 1,617 | ±0 | ±0% | 69,800 |
| 2012/01/16 | 1,611 | 1,618 | 1,592 | 1,617 | +3 | +0.2% | 115,100 |
| 2012/01/13 | 1,608 | 1,626 | 1,608 | 1,614 | +6 | +0.4% | 127,100 |
| 2012/01/12 | 1,624 | 1,628 | 1,603 | 1,608 | -17 | -1% | 87,800 |
| 2012/01/11 | 1,632 | 1,643 | 1,615 | 1,625 | -8 | -0.5% | 134,600 |
| 2012/01/10 | 1,648 | 1,658 | 1,633 | 1,633 | -18 | -1.1% | 164,800 |
| 2012/01/06 | 1,645 | 1,653 | 1,622 | 1,651 | +24 | +1.5% | 198,500 |
| 2012/01/05 | 1,645 | 1,651 | 1,627 | 1,627 | -32 | -1.9% | 215,200 |
| 2012/01/04 | 1,680 | 1,680 | 1,657 | 1,659 | -15 | -0.9% | 242,700 |
3101～
3150
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 | 124,800円 | +3.5% | +2.6% | 1.76% | 17.35倍 | 2.90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 | 946,300円 | +14.3% | +20.4% | 2.61% | 11.51倍 | 2.33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 | 533,000円 | +15.9% | +48.6% | 0.00% | 26.47倍 | 2.64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 | 270,500円 | +5.1% | +52.3% | 3.70% | 12.13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 | 484,300円 | -0.1% | -21.8% | 0.83% | 28.19倍 | 1.38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
