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 |
|---|---|---|---|---|---|---|---|
| 2011/01/04 | 1,954 | 1,972 | 1,924 | 1,964 | +39 | +2% | 261,000 |
| 2010/12/30 | 1,931 | 1,960 | 1,925 | 1,925 | -15 | -0.8% | 170,700 |
| 2010/12/29 | 1,913 | 1,944 | 1,913 | 1,940 | +13 | +0.7% | 167,200 |
| 2010/12/28 | 1,935 | 1,947 | 1,917 | 1,927 | -8 | -0.4% | 141,300 |
| 2010/12/27 | 1,948 | 1,950 | 1,930 | 1,935 | -1 | -0.1% | 130,300 |
| 2010/12/24 | 1,919 | 1,950 | 1,917 | 1,936 | -1 | -0.1% | 178,100 |
| 2010/12/22 | 1,949 | 1,959 | 1,931 | 1,937 | ±0 | ±0% | 426,100 |
| 2010/12/21 | 1,951 | 1,972 | 1,937 | 1,937 | -21 | -1.1% | 397,200 |
| 2010/12/20 | 1,968 | 1,980 | 1,941 | 1,958 | -6 | -0.3% | 267,400 |
| 2010/12/17 | 1,954 | 1,987 | 1,954 | 1,964 | ±0 | ±0% | 304,300 |
| 2010/12/16 | 1,988 | 1,988 | 1,962 | 1,964 | -14 | -0.7% | 305,900 |
| 2010/12/15 | 1,967 | 1,978 | 1,959 | 1,978 | +1 | +0.1% | 243,800 |
| 2010/12/14 | 1,971 | 1,994 | 1,957 | 1,977 | +7 | +0.4% | 354,400 |
| 2010/12/13 | 1,954 | 1,976 | 1,944 | 1,970 | +19 | +1% | 307,700 |
| 2010/12/10 | 1,975 | 1,985 | 1,944 | 1,951 | -24 | -1.2% | 532,400 |
| 2010/12/09 | 1,977 | 1,984 | 1,966 | 1,975 | -5 | -0.3% | 406,200 |
| 2010/12/08 | 1,963 | 2,005 | 1,963 | 1,980 | +18 | +0.9% | 489,700 |
| 2010/12/07 | 1,970 | 1,976 | 1,945 | 1,962 | -15 | -0.8% | 255,600 |
| 2010/12/06 | 1,961 | 1,996 | 1,961 | 1,977 | +29 | +1.5% | 476,200 |
| 2010/12/03 | 1,945 | 1,955 | 1,935 | 1,948 | +4 | +0.2% | 299,200 |
| 2010/12/02 | 1,951 | 1,957 | 1,928 | 1,944 | +27 | +1.4% | 411,800 |
| 2010/12/01 | 1,909 | 1,926 | 1,909 | 1,917 | +7 | +0.4% | 307,700 |
| 2010/11/30 | 1,911 | 1,945 | 1,901 | 1,910 | -28 | -1.4% | 326,200 |
| 2010/11/29 | 1,925 | 1,964 | 1,909 | 1,938 | +19 | +1% | 416,500 |
| 2010/11/26 | 1,949 | 1,970 | 1,905 | 1,919 | -1 | -0.1% | 445,900 |
| 2010/11/25 | 1,875 | 1,925 | 1,857 | 1,920 | +81 | +4.4% | 623,200 |
| 2010/11/24 | 1,852 | 1,860 | 1,820 | 1,839 | -24 | -1.3% | 459,600 |
| 2010/11/22 | 1,859 | 1,868 | 1,845 | 1,863 | +16 | +0.9% | 241,800 |
| 2010/11/19 | 1,867 | 1,884 | 1,830 | 1,847 | +12 | +0.7% | 549,300 |
| 2010/11/18 | 1,822 | 1,842 | 1,804 | 1,835 | +9 | +0.5% | 432,000 |
| 2010/11/17 | 1,806 | 1,827 | 1,803 | 1,826 | -11 | -0.6% | 347,500 |
| 2010/11/16 | 1,866 | 1,875 | 1,832 | 1,837 | -11 | -0.6% | 370,100 |
| 2010/11/15 | 1,878 | 1,878 | 1,838 | 1,848 | +6 | +0.3% | 341,800 |
| 2010/11/12 | 1,839 | 1,880 | 1,837 | 1,842 | -35 | -1.9% | 498,500 |
| 2010/11/11 | 1,884 | 1,894 | 1,858 | 1,877 | +2 | +0.1% | 338,100 |
| 2010/11/10 | 1,871 | 1,895 | 1,837 | 1,875 | +42 | +2.3% | 663,800 |
| 2010/11/09 | 1,847 | 1,866 | 1,830 | 1,833 | -9 | -0.5% | 667,300 |
| 2010/11/08 | 1,788 | 1,843 | 1,777 | 1,842 | +76 | +4.3% | 764,400 |
| 2010/11/05 | 1,754 | 1,790 | 1,751 | 1,766 | +18 | +1% | 714,400 |
| 2010/11/04 | 1,756 | 1,791 | 1,736 | 1,748 | -7 | -0.4% | 673,000 |
| 2010/11/02 | 1,792 | 1,796 | 1,732 | 1,755 | -50 | -2.8% | 841,400 |
| 2010/11/01 | 1,923 | 1,923 | 1,769 | 1,805 | -154 | -7.9% | 1,235,600 |
| 2010/10/29 | 1,946 | 1,973 | 1,931 | 1,959 | -6 | -0.3% | 271,800 |
| 2010/10/28 | 1,989 | 1,992 | 1,946 | 1,965 | -24 | -1.2% | 311,700 |
| 2010/10/27 | 1,994 | 2,019 | 1,975 | 1,989 | +3 | +0.2% | 232,900 |
| 2010/10/26 | 2,014 | 2,031 | 1,986 | 1,986 | -22 | -1.1% | 260,600 |
| 2010/10/25 | 2,013 | 2,029 | 1,992 | 2,008 | -4 | -0.2% | 203,400 |
| 2010/10/22 | 2,000 | 2,037 | 1,991 | 2,012 | +15 | +0.8% | 289,000 |
| 2010/10/21 | 2,020 | 2,027 | 1,981 | 1,997 | +2 | +0.1% | 258,900 |
| 2010/10/20 | 1,999 | 2,008 | 1,950 | 1,995 | -39 | -1.9% | 636,700 |
3401～
3450
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
