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 |
|---|---|---|---|---|---|---|---|
| 2023/08/22 | 4,529 | 4,558 | 4,497 | 4,540 | +59 | +1.3% | 261,800 |
| 2023/08/21 | 4,583 | 4,584 | 4,480 | 4,481 | -77 | -1.7% | 195,000 |
| 2023/08/18 | 4,603 | 4,622 | 4,510 | 4,558 | -82 | -1.8% | 232,800 |
| 2023/08/17 | 4,638 | 4,657 | 4,565 | 4,640 | -35 | -0.7% | 236,600 |
| 2023/08/16 | 4,696 | 4,733 | 4,642 | 4,675 | -73 | -1.5% | 271,400 |
| 2023/08/15 | 4,744 | 4,797 | 4,711 | 4,748 | +101 | +2.2% | 409,300 |
| 2023/08/14 | 4,701 | 4,737 | 4,624 | 4,647 | -78 | -1.7% | 244,500 |
| 2023/08/10 | 4,709 | 4,746 | 4,594 | 4,725 | +94 | +2% | 575,900 |
| 2023/08/09 | 4,401 | 4,648 | 4,368 | 4,631 | +351 | +8.2% | 801,300 |
| 2023/08/08 | 4,313 | 4,321 | 4,268 | 4,280 | -2 | ±0% | 296,700 |
| 2023/08/07 | 4,200 | 4,289 | 4,179 | 4,282 | +54 | +1.3% | 203,200 |
| 2023/08/04 | 4,263 | 4,264 | 4,210 | 4,228 | -36 | -0.8% | 231,700 |
| 2023/08/03 | 4,298 | 4,316 | 4,249 | 4,264 | -104 | -2.4% | 382,600 |
| 2023/08/02 | 4,401 | 4,430 | 4,356 | 4,368 | -99 | -2.2% | 342,000 |
| 2023/08/01 | 4,498 | 4,508 | 4,451 | 4,467 | -13 | -0.3% | 148,200 |
| 2023/07/31 | 4,488 | 4,499 | 4,450 | 4,480 | +38 | +0.9% | 315,100 |
| 2023/07/28 | 4,409 | 4,479 | 4,383 | 4,442 | -49 | -1.1% | 549,100 |
| 2023/07/27 | 4,473 | 4,493 | 4,441 | 4,491 | -3 | -0.1% | 276,600 |
| 2023/07/26 | 4,494 | 4,510 | 4,482 | 4,494 | -8 | -0.2% | 204,100 |
| 2023/07/25 | 4,485 | 4,502 | 4,469 | 4,502 | ±0 | ±0% | 203,700 |
| 2023/07/24 | 4,522 | 4,537 | 4,484 | 4,502 | +31 | +0.7% | 226,300 |
| 2023/07/21 | 4,427 | 4,495 | 4,409 | 4,471 | +3 | +0.1% | 207,900 |
| 2023/07/20 | 4,532 | 4,553 | 4,468 | 4,468 | -108 | -2.4% | 259,900 |
| 2023/07/19 | 4,563 | 4,584 | 4,516 | 4,576 | +56 | +1.2% | 210,900 |
| 2023/07/18 | 4,515 | 4,561 | 4,481 | 4,520 | +36 | +0.8% | 140,900 |
| 2023/07/14 | 4,513 | 4,526 | 4,462 | 4,484 | +3 | +0.1% | 225,200 |
| 2023/07/13 | 4,466 | 4,498 | 4,427 | 4,481 | +60 | +1.4% | 230,600 |
| 2023/07/12 | 4,474 | 4,502 | 4,418 | 4,421 | -40 | -0.9% | 234,700 |
| 2023/07/11 | 4,467 | 4,484 | 4,431 | 4,461 | +42 | +1% | 203,800 |
| 2023/07/10 | 4,444 | 4,452 | 4,402 | 4,419 | -21 | -0.5% | 284,900 |
| 2023/07/07 | 4,434 | 4,483 | 4,419 | 4,440 | -17 | -0.4% | 261,400 |
| 2023/07/06 | 4,473 | 4,494 | 4,435 | 4,457 | -53 | -1.2% | 224,800 |
| 2023/07/05 | 4,499 | 4,527 | 4,479 | 4,510 | -37 | -0.8% | 151,000 |
| 2023/07/04 | 4,565 | 4,570 | 4,524 | 4,547 | -68 | -1.5% | 242,500 |
| 2023/07/03 | 4,600 | 4,634 | 4,574 | 4,615 | +84 | +1.9% | 221,800 |
| 2023/06/30 | 4,549 | 4,565 | 4,480 | 4,531 | +3 | +0.1% | 387,500 |
| 2023/06/29 | 4,534 | 4,595 | 4,509 | 4,528 | +43 | +1% | 316,700 |
| 2023/06/28 | 4,464 | 4,488 | 4,409 | 4,485 | +65 | +1.5% | 210,100 |
| 2023/06/27 | 4,385 | 4,427 | 4,364 | 4,420 | -25 | -0.6% | 231,400 |
| 2023/06/26 | 4,451 | 4,502 | 4,419 | 4,445 | -25 | -0.6% | 165,100 |
| 2023/06/23 | 4,573 | 4,598 | 4,441 | 4,470 | -97 | -2.1% | 208,800 |
| 2023/06/22 | 4,528 | 4,594 | 4,527 | 4,567 | -10 | -0.2% | 177,600 |
| 2023/06/21 | 4,517 | 4,596 | 4,510 | 4,577 | +69 | +1.5% | 351,100 |
| 2023/06/20 | 4,525 | 4,552 | 4,475 | 4,508 | -26 | -0.6% | 431,600 |
| 2023/06/19 | 4,631 | 4,649 | 4,521 | 4,534 | -47 | -1% | 359,800 |
| 2023/06/16 | 4,626 | 4,643 | 4,530 | 4,581 | -56 | -1.2% | 1,113,300 |
| 2023/06/15 | 4,650 | 4,694 | 4,635 | 4,637 | -21 | -0.5% | 248,400 |
| 2023/06/14 | 4,699 | 4,699 | 4,626 | 4,658 | +24 | +0.5% | 273,400 |
| 2023/06/13 | 4,640 | 4,671 | 4,629 | 4,634 | +8 | +0.2% | 332,900 |
| 2023/06/12 | 4,613 | 4,645 | 4,560 | 4,626 | +13 | +0.3% | 352,400 |
301～
350
件表示中 / 3578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 | 122,400円 | +3.5% | +2.6% | 1.80% | 17.01倍 | 2.85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 |
| イビデン | 503,900円 | -0.1% | -21.8% | 0.79% | 29.34倍 | 1.44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 |
| 新電工 | 536,000円 | +15.9% | +48.6% | 0.00% | 26.63倍 | 2.65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 | 276,400円 | +5.1% | +52.3% | 3.62% | 12.40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 |
| ヒロセ電 | 1,856,500円 | +10.0% | +5.8% | 2.64% | 20.94倍 | 1.70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 |
市場注目の銘柄
チャート関連のコラム
