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 |
|---|---|---|---|---|---|---|---|
| 2023/06/20 | 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 |
| 2023/06/09 | 4,580 | 4,637 | 4,549 | 4,613 | +103 | +2.3% | 541,100 |
| 2023/06/08 | 4,591 | 4,603 | 4,483 | 4,510 | -68 | -1.5% | 347,500 |
| 2023/06/07 | 4,723 | 4,747 | 4,567 | 4,578 | -112 | -2.4% | 479,600 |
| 2023/06/06 | 4,605 | 4,694 | 4,583 | 4,690 | +37 | +0.8% | 436,600 |
| 2023/06/05 | 4,631 | 4,653 | 4,586 | 4,653 | +88 | +1.9% | 500,100 |
| 2023/06/02 | 4,515 | 4,575 | 4,515 | 4,565 | +105 | +2.4% | 391,900 |
| 2023/06/01 | 4,415 | 4,485 | 4,380 | 4,460 | +45 | +1% | 363,800 |
| 2023/05/31 | 4,415 | 4,445 | 4,380 | 4,415 | -30 | -0.7% | 988,500 |
| 2023/05/30 | 4,435 | 4,460 | 4,390 | 4,445 | +20 | +0.5% | 187,300 |
| 2023/05/29 | 4,475 | 4,475 | 4,405 | 4,425 | +10 | +0.2% | 212,000 |
| 2023/05/26 | 4,450 | 4,470 | 4,405 | 4,415 | +10 | +0.2% | 260,000 |
| 2023/05/25 | 4,355 | 4,425 | 4,330 | 4,405 | -15 | -0.3% | 377,800 |
| 2023/05/24 | 4,310 | 4,445 | 4,290 | 4,420 | +50 | +1.1% | 418,500 |
| 2023/05/23 | 4,450 | 4,470 | 4,350 | 4,370 | -105 | -2.3% | 430,300 |
| 2023/05/22 | 4,500 | 4,500 | 4,415 | 4,475 | -30 | -0.7% | 364,200 |
| 2023/05/19 | 4,410 | 4,510 | 4,405 | 4,505 | +100 | +2.3% | 382,900 |
| 2023/05/18 | 4,425 | 4,425 | 4,350 | 4,405 | +15 | +0.3% | 345,100 |
| 2023/05/17 | 4,400 | 4,435 | 4,375 | 4,390 | -15 | -0.3% | 376,200 |
| 2023/05/16 | 4,400 | 4,420 | 4,260 | 4,405 | ±0 | ±0% | 500,100 |
| 2023/05/15 | 4,060 | 4,410 | 4,045 | 4,405 | +485 | +12.4% | 967,400 |
| 2023/05/12 | 3,950 | 3,975 | 3,895 | 3,920 | +10 | +0.3% | 250,800 |
| 2023/05/11 | 3,905 | 3,935 | 3,895 | 3,910 | +10 | +0.3% | 340,900 |
| 2023/05/10 | 3,870 | 3,900 | 3,850 | 3,900 | +15 | +0.4% | 228,800 |
| 2023/05/09 | 3,875 | 3,920 | 3,860 | 3,885 | +70 | +1.8% | 316,700 |
| 2023/05/08 | 3,820 | 3,860 | 3,800 | 3,815 | -45 | -1.2% | 311,300 |
| 2023/05/02 | 3,840 | 3,880 | 3,825 | 3,860 | +15 | +0.4% | 216,600 |
| 2023/05/01 | 3,795 | 3,845 | 3,790 | 3,845 | +60 | +1.6% | 167,100 |
| 2023/04/28 | 3,735 | 3,785 | 3,725 | 3,785 | +120 | +3.3% | 357,400 |
| 2023/04/27 | 3,650 | 3,670 | 3,640 | 3,665 | +15 | +0.4% | 249,300 |
| 2023/04/26 | 3,710 | 3,715 | 3,635 | 3,650 | -85 | -2.3% | 182,100 |
| 2023/04/25 | 3,685 | 3,750 | 3,685 | 3,735 | +60 | +1.6% | 195,800 |
| 2023/04/24 | 3,700 | 3,725 | 3,675 | 3,675 | -15 | -0.4% | 172,000 |
| 2023/04/21 | 3,680 | 3,710 | 3,655 | 3,690 | +25 | +0.7% | 214,000 |
| 2023/04/20 | 3,615 | 3,670 | 3,605 | 3,665 | +50 | +1.4% | 234,200 |
| 2023/04/19 | 3,655 | 3,665 | 3,580 | 3,615 | -65 | -1.8% | 349,300 |
| 2023/04/18 | 3,685 | 3,685 | 3,655 | 3,680 | +30 | +0.8% | 195,000 |
| 2023/04/17 | 3,615 | 3,660 | 3,605 | 3,650 | +35 | +1% | 236,500 |
| 2023/04/14 | 3,570 | 3,625 | 3,570 | 3,615 | +60 | +1.7% | 275,100 |
| 2023/04/13 | 3,550 | 3,570 | 3,525 | 3,555 | -5 | -0.1% | 238,300 |
| 2023/04/12 | 3,520 | 3,565 | 3,520 | 3,560 | +35 | +1% | 222,400 |
| 2023/04/11 | 3,510 | 3,560 | 3,510 | 3,525 | +45 | +1.3% | 245,400 |
| 2023/04/10 | 3,520 | 3,525 | 3,470 | 3,480 | -5 | -0.1% | 148,800 |
| 2023/04/07 | 3,455 | 3,505 | 3,455 | 3,485 | +10 | +0.3% | 168,800 |
351～
400
件表示中 / 3585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 | 121,600円 | +3.5% | +2.6% | 1.81% | 16.90倍 | 2.83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 | 527,700円 | +15.9% | +48.6% | 0.00% | 26.21倍 | 2.61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 | 269,200円 | +5.1% | +52.3% | 3.71% | 12.07倍 | 1.03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 | 476,300円 | -0.1% | -21.8% | 0.84% | 27.73倍 | 1.36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 | 99,700円 | -9.6% | - | 0.00% | 129.48倍 | 4.98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
