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 |
---|---|---|---|---|---|---|---|
2011/10/26 | 1,652 | 1,664 | 1,630 | 1,646 | +34 | +2.1% | 432,900 |
2011/10/25 | 1,650 | 1,660 | 1,603 | 1,612 | -30 | -1.8% | 266,800 |
2011/10/24 | 1,618 | 1,648 | 1,618 | 1,642 | +36 | +2.2% | 160,400 |
2011/10/21 | 1,597 | 1,606 | 1,588 | 1,606 | -11 | -0.7% | 211,800 |
2011/10/20 | 1,626 | 1,629 | 1,590 | 1,617 | -19 | -1.2% | 195,600 |
2011/10/19 | 1,622 | 1,655 | 1,622 | 1,636 | +25 | +1.6% | 230,500 |
2011/10/18 | 1,605 | 1,621 | 1,598 | 1,611 | -22 | -1.3% | 165,100 |
2011/10/17 | 1,639 | 1,645 | 1,620 | 1,633 | +12 | +0.7% | 237,900 |
2011/10/14 | 1,620 | 1,642 | 1,610 | 1,621 | -25 | -1.5% | 310,300 |
2011/10/13 | 1,650 | 1,665 | 1,635 | 1,646 | +10 | +0.6% | 271,200 |
2011/10/12 | 1,566 | 1,643 | 1,564 | 1,636 | +70 | +4.5% | 290,000 |
2011/10/11 | 1,575 | 1,598 | 1,557 | 1,566 | -10 | -0.6% | 424,600 |
2011/10/07 | 1,580 | 1,599 | 1,574 | 1,576 | -3 | -0.2% | 125,100 |
2011/10/06 | 1,584 | 1,595 | 1,573 | 1,579 | +6 | +0.4% | 107,900 |
2011/10/05 | 1,609 | 1,613 | 1,568 | 1,573 | -32 | -2% | 118,600 |
2011/10/04 | 1,560 | 1,608 | 1,560 | 1,605 | +7 | +0.4% | 177,000 |
2011/10/03 | 1,601 | 1,633 | 1,556 | 1,598 | -76 | -4.5% | 305,900 |
2011/09/30 | 1,678 | 1,678 | 1,632 | 1,674 | +3 | +0.2% | 419,600 |
2011/09/29 | 1,616 | 1,676 | 1,615 | 1,671 | +42 | +2.6% | 223,100 |
2011/09/28 | 1,607 | 1,642 | 1,607 | 1,629 | +9 | +0.6% | 270,100 |
2011/09/27 | 1,593 | 1,620 | 1,590 | 1,620 | +38 | +2.4% | 229,500 |
2011/09/26 | 1,589 | 1,605 | 1,562 | 1,582 | +2 | +0.1% | 247,900 |
2011/09/22 | 1,599 | 1,599 | 1,565 | 1,580 | -29 | -1.8% | 239,200 |
2011/09/21 | 1,600 | 1,622 | 1,598 | 1,609 | +6 | +0.4% | 143,600 |
2011/09/20 | 1,640 | 1,640 | 1,601 | 1,603 | -76 | -4.5% | 225,700 |
2011/09/16 | 1,625 | 1,679 | 1,625 | 1,679 | +84 | +5.3% | 269,400 |
2011/09/15 | 1,582 | 1,601 | 1,577 | 1,595 | +35 | +2.2% | 192,900 |
2011/09/14 | 1,594 | 1,613 | 1,556 | 1,560 | -33 | -2.1% | 233,200 |
2011/09/13 | 1,567 | 1,602 | 1,555 | 1,593 | +35 | +2.2% | 264,300 |
2011/09/12 | 1,552 | 1,562 | 1,545 | 1,558 | -19 | -1.2% | 203,200 |
2011/09/09 | 1,574 | 1,589 | 1,565 | 1,577 | -28 | -1.7% | 354,000 |
2011/09/08 | 1,606 | 1,611 | 1,589 | 1,605 | +25 | +1.6% | 202,300 |
2011/09/07 | 1,597 | 1,606 | 1,567 | 1,580 | +23 | +1.5% | 397,100 |
2011/09/06 | 1,562 | 1,573 | 1,549 | 1,557 | -17 | -1.1% | 348,500 |
2011/09/05 | 1,587 | 1,596 | 1,569 | 1,574 | -46 | -2.8% | 258,500 |
2011/09/02 | 1,607 | 1,627 | 1,591 | 1,620 | -16 | -1% | 201,600 |
2011/09/01 | 1,636 | 1,648 | 1,628 | 1,636 | ±0 | ±0% | 168,300 |
2011/08/31 | 1,618 | 1,640 | 1,611 | 1,636 | +10 | +0.6% | 271,200 |
2011/08/30 | 1,672 | 1,675 | 1,612 | 1,626 | -16 | -1% | 435,500 |
2011/08/29 | 1,643 | 1,670 | 1,623 | 1,642 | +13 | +0.8% | 233,500 |
2011/08/26 | 1,617 | 1,630 | 1,601 | 1,629 | +34 | +2.1% | 315,600 |
2011/08/25 | 1,576 | 1,610 | 1,571 | 1,595 | +46 | +3% | 211,400 |
2011/08/24 | 1,583 | 1,588 | 1,541 | 1,549 | -25 | -1.6% | 201,300 |
2011/08/23 | 1,561 | 1,579 | 1,530 | 1,574 | +35 | +2.3% | 346,200 |
2011/08/22 | 1,561 | 1,585 | 1,534 | 1,539 | -46 | -2.9% | 353,500 |
2011/08/19 | 1,600 | 1,611 | 1,578 | 1,585 | -63 | -3.8% | 271,100 |
2011/08/18 | 1,664 | 1,667 | 1,640 | 1,648 | -32 | -1.9% | 257,600 |
2011/08/17 | 1,678 | 1,689 | 1,666 | 1,680 | -5 | -0.3% | 185,700 |
2011/08/16 | 1,666 | 1,690 | 1,662 | 1,685 | -1 | -0.1% | 238,600 |
2011/08/15 | 1,704 | 1,712 | 1,667 | 1,686 | +8 | +0.5% | 146,600 |
3201~
3250
件表示中 / 3586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 | 123,200円 | +3.5% | +2.6% | 1.79% | 17.12倍 | 2.86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 |
新電工 | 525,500円 | +15.9% | +48.6% | 0.00% | 26.10倍 | 2.60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 | 275,200円 | +5.1% | +52.3% | 3.63% | 12.34倍 | 1.05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 | 488,800円 | -0.1% | -21.8% | 0.82% | 28.46倍 | 1.39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 |
シャープ | 100,300円 | -9.6% | - | 0.00% | 130.26倍 | 5.01倍 |
|
電機大手。テレビ、液晶パネル、白物家電など展開。16年8月、台湾・鴻海精密工業の子会社に |
市場注目の銘柄
チャート関連のコラム