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 |
|---|---|---|---|---|---|---|---|
| 2011/12/20 | 1,630 | 1,635 | 1,602 | 1,606 | +11 | +0.7% | 167,900 |
| 2011/12/19 | 1,600 | 1,604 | 1,582 | 1,595 | -24 | -1.5% | 112,500 |
| 2011/12/16 | 1,616 | 1,635 | 1,613 | 1,619 | +7 | +0.4% | 179,000 |
| 2011/12/15 | 1,611 | 1,630 | 1,603 | 1,612 | -38 | -2.3% | 185,800 |
| 2011/12/14 | 1,631 | 1,657 | 1,624 | 1,650 | -4 | -0.2% | 146,300 |
| 2011/12/13 | 1,638 | 1,660 | 1,635 | 1,654 | -11 | -0.7% | 128,100 |
| 2011/12/12 | 1,682 | 1,682 | 1,665 | 1,665 | +1 | +0.1% | 127,800 |
| 2011/12/09 | 1,680 | 1,683 | 1,656 | 1,664 | -17 | -1% | 231,900 |
| 2011/12/08 | 1,677 | 1,703 | 1,669 | 1,681 | -2 | -0.1% | 230,200 |
| 2011/12/07 | 1,647 | 1,688 | 1,646 | 1,683 | +49 | +3% | 226,000 |
| 2011/12/06 | 1,678 | 1,679 | 1,632 | 1,634 | -43 | -2.6% | 240,600 |
| 2011/12/05 | 1,690 | 1,695 | 1,664 | 1,677 | -10 | -0.6% | 212,700 |
| 2011/12/02 | 1,681 | 1,696 | 1,670 | 1,687 | +34 | +2.1% | 155,700 |
| 2011/12/01 | 1,697 | 1,697 | 1,646 | 1,653 | -4 | -0.2% | 175,200 |
| 2011/11/30 | 1,656 | 1,680 | 1,647 | 1,657 | -8 | -0.5% | 253,200 |
| 2011/11/29 | 1,648 | 1,672 | 1,635 | 1,665 | +26 | +1.6% | 138,600 |
| 2011/11/28 | 1,614 | 1,647 | 1,599 | 1,639 | +25 | +1.5% | 191,600 |
| 2011/11/25 | 1,586 | 1,615 | 1,581 | 1,614 | +10 | +0.6% | 178,500 |
| 2011/11/24 | 1,578 | 1,620 | 1,551 | 1,604 | -28 | -1.7% | 177,800 |
| 2011/11/22 | 1,601 | 1,637 | 1,595 | 1,632 | ±0 | ±0% | 257,300 |
| 2011/11/21 | 1,634 | 1,640 | 1,620 | 1,632 | +5 | +0.3% | 77,900 |
| 2011/11/18 | 1,610 | 1,633 | 1,604 | 1,627 | -21 | -1.3% | 143,200 |
| 2011/11/17 | 1,627 | 1,657 | 1,606 | 1,648 | +22 | +1.4% | 138,500 |
| 2011/11/16 | 1,663 | 1,663 | 1,621 | 1,626 | -16 | -1% | 93,300 |
| 2011/11/15 | 1,646 | 1,657 | 1,638 | 1,642 | -3 | -0.2% | 159,500 |
| 2011/11/14 | 1,649 | 1,652 | 1,636 | 1,645 | +20 | +1.2% | 107,500 |
| 2011/11/11 | 1,631 | 1,633 | 1,592 | 1,625 | -5 | -0.3% | 175,100 |
| 2011/11/10 | 1,621 | 1,636 | 1,604 | 1,630 | -29 | -1.7% | 157,200 |
| 2011/11/09 | 1,645 | 1,660 | 1,624 | 1,659 | +31 | +1.9% | 194,400 |
| 2011/11/08 | 1,652 | 1,660 | 1,618 | 1,628 | -24 | -1.5% | 167,600 |
| 2011/11/07 | 1,642 | 1,660 | 1,632 | 1,652 | -10 | -0.6% | 183,900 |
| 2011/11/04 | 1,675 | 1,678 | 1,647 | 1,662 | +14 | +0.8% | 291,000 |
| 2011/11/02 | 1,646 | 1,654 | 1,625 | 1,648 | -23 | -1.4% | 306,900 |
| 2011/11/01 | 1,700 | 1,715 | 1,666 | 1,671 | -80 | -4.6% | 322,300 |
| 2011/10/31 | 1,750 | 1,794 | 1,725 | 1,751 | +76 | +4.5% | 753,700 |
| 2011/10/28 | 1,669 | 1,694 | 1,660 | 1,675 | +12 | +0.7% | 527,300 |
| 2011/10/27 | 1,654 | 1,688 | 1,640 | 1,663 | +17 | +1% | 314,500 |
| 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 |
3251～
3300
件表示中 / 3673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 | 110,600円 | +3.5% | +2.6% | 1.99% | 15.03倍 | 2.51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 |
| 横河電 | 276,600円 | +4.2% | -3.7% | 2.10% | 14.12倍 | 1.62倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| ブラザー | 244,900円 | +6.3% | +52.3% | 4.08% | 10.98倍 | 0.94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 | 1,588,500円 | +14.8% | +16.1% | 3.08% | 16.80倍 | 1.45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 |
| シャープ | 80,200円 | -8.3% | - | 0.00% | 52.08倍 | 4.01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
