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 |
|---|---|---|---|---|---|---|---|
| 2011/07/26 | 1,824 | 1,826 | 1,797 | 1,815 | +4 | +0.2% | 260,500 |
| 2011/07/25 | 1,776 | 1,816 | 1,776 | 1,811 | +37 | +2.1% | 393,100 |
| 2011/07/22 | 1,773 | 1,782 | 1,765 | 1,774 | +25 | +1.4% | 179,000 |
| 2011/07/21 | 1,759 | 1,760 | 1,743 | 1,749 | -2 | -0.1% | 78,900 |
| 2011/07/20 | 1,754 | 1,763 | 1,746 | 1,751 | +5 | +0.3% | 130,100 |
| 2011/07/19 | 1,750 | 1,755 | 1,740 | 1,746 | -4 | -0.2% | 198,900 |
| 2011/07/15 | 1,748 | 1,757 | 1,740 | 1,750 | +1 | +0.1% | 114,600 |
| 2011/07/14 | 1,750 | 1,760 | 1,735 | 1,749 | -17 | -1% | 199,600 |
| 2011/07/13 | 1,756 | 1,783 | 1,756 | 1,766 | +7 | +0.4% | 131,500 |
| 2011/07/12 | 1,771 | 1,777 | 1,757 | 1,759 | -37 | -2.1% | 121,400 |
| 2011/07/11 | 1,788 | 1,796 | 1,778 | 1,796 | -6 | -0.3% | 182,400 |
| 2011/07/08 | 1,830 | 1,833 | 1,799 | 1,802 | -25 | -1.4% | 384,600 |
| 2011/07/07 | 1,821 | 1,832 | 1,815 | 1,827 | -4 | -0.2% | 115,900 |
| 2011/07/06 | 1,830 | 1,831 | 1,810 | 1,831 | +6 | +0.3% | 185,100 |
| 2011/07/05 | 1,815 | 1,827 | 1,810 | 1,825 | +10 | +0.6% | 273,700 |
| 2011/07/04 | 1,820 | 1,826 | 1,806 | 1,815 | +17 | +0.9% | 216,100 |
| 2011/07/01 | 1,800 | 1,811 | 1,791 | 1,798 | +9 | +0.5% | 277,500 |
| 2011/06/30 | 1,795 | 1,796 | 1,766 | 1,789 | +10 | +0.6% | 219,600 |
| 2011/06/29 | 1,774 | 1,779 | 1,761 | 1,779 | +26 | +1.5% | 129,000 |
| 2011/06/28 | 1,757 | 1,771 | 1,743 | 1,753 | ±0 | ±0% | 275,000 |
| 2011/06/27 | 1,766 | 1,772 | 1,750 | 1,753 | -12 | -0.7% | 237,000 |
| 2011/06/24 | 1,750 | 1,766 | 1,740 | 1,765 | +18 | +1% | 247,500 |
| 2011/06/23 | 1,744 | 1,759 | 1,739 | 1,747 | +5 | +0.3% | 258,800 |
| 2011/06/22 | 1,725 | 1,744 | 1,718 | 1,742 | +38 | +2.2% | 423,100 |
| 2011/06/21 | 1,675 | 1,704 | 1,672 | 1,704 | +28 | +1.7% | 196,700 |
| 2011/06/20 | 1,668 | 1,689 | 1,658 | 1,676 | +6 | +0.4% | 206,300 |
| 2011/06/17 | 1,670 | 1,675 | 1,655 | 1,670 | +5 | +0.3% | 326,000 |
| 2011/06/16 | 1,681 | 1,681 | 1,663 | 1,665 | -37 | -2.2% | 332,600 |
| 2011/06/15 | 1,711 | 1,721 | 1,693 | 1,702 | -13 | -0.8% | 272,600 |
| 2011/06/14 | 1,700 | 1,721 | 1,698 | 1,715 | +5 | +0.3% | 349,500 |
| 2011/06/13 | 1,720 | 1,723 | 1,705 | 1,710 | -28 | -1.6% | 375,400 |
| 2011/06/10 | 1,791 | 1,793 | 1,738 | 1,738 | -27 | -1.5% | 661,800 |
| 2011/06/09 | 1,748 | 1,771 | 1,736 | 1,765 | +18 | +1% | 431,000 |
| 2011/06/08 | 1,738 | 1,749 | 1,718 | 1,747 | +14 | +0.8% | 180,000 |
| 2011/06/07 | 1,726 | 1,743 | 1,715 | 1,733 | -2 | -0.1% | 286,700 |
| 2011/06/06 | 1,740 | 1,755 | 1,724 | 1,735 | -11 | -0.6% | 275,300 |
| 2011/06/03 | 1,764 | 1,780 | 1,746 | 1,746 | -13 | -0.7% | 281,900 |
| 2011/06/02 | 1,752 | 1,768 | 1,752 | 1,759 | -12 | -0.7% | 286,600 |
| 2011/06/01 | 1,767 | 1,771 | 1,752 | 1,771 | ±0 | ±0% | 469,800 |
| 2011/05/31 | 1,742 | 1,788 | 1,742 | 1,771 | +17 | +1% | 485,500 |
| 2011/05/30 | 1,750 | 1,767 | 1,738 | 1,754 | -21 | -1.2% | 321,800 |
| 2011/05/27 | 1,766 | 1,790 | 1,745 | 1,775 | -4 | -0.2% | 323,100 |
| 2011/05/26 | 1,766 | 1,803 | 1,751 | 1,779 | +23 | +1.3% | 427,900 |
| 2011/05/25 | 1,763 | 1,784 | 1,742 | 1,756 | +14 | +0.8% | 448,000 |
| 2011/05/24 | 1,721 | 1,746 | 1,716 | 1,742 | +6 | +0.3% | 360,400 |
| 2011/05/23 | 1,751 | 1,754 | 1,733 | 1,736 | -41 | -2.3% | 308,000 |
| 2011/05/20 | 1,761 | 1,800 | 1,760 | 1,777 | +5 | +0.3% | 517,200 |
| 2011/05/19 | 1,800 | 1,803 | 1,762 | 1,772 | -40 | -2.2% | 598,300 |
| 2011/05/18 | 1,812 | 1,824 | 1,802 | 1,812 | -9 | -0.5% | 550,500 |
| 2011/05/17 | 1,841 | 1,847 | 1,801 | 1,821 | +20 | +1.1% | 514,500 |
3351～
3400
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
