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 |
|---|---|---|---|---|---|---|---|
| 2023/03/29 | 3,510 | 3,585 | 3,470 | 3,580 | +75 | +2.1% | 474,600 |
| 2023/03/28 | 3,480 | 3,525 | 3,480 | 3,505 | +25 | +0.7% | 246,500 |
| 2023/03/27 | 3,465 | 3,500 | 3,455 | 3,480 | +35 | +1% | 232,600 |
| 2023/03/24 | 3,435 | 3,455 | 3,405 | 3,445 | +5 | +0.1% | 187,500 |
| 2023/03/23 | 3,440 | 3,450 | 3,415 | 3,440 | -25 | -0.7% | 289,000 |
| 2023/03/22 | 3,450 | 3,480 | 3,435 | 3,465 | +60 | +1.8% | 342,700 |
| 2023/03/20 | 3,420 | 3,435 | 3,385 | 3,405 | -50 | -1.4% | 318,100 |
| 2023/03/17 | 3,465 | 3,475 | 3,420 | 3,455 | +40 | +1.2% | 527,300 |
| 2023/03/16 | 3,380 | 3,425 | 3,350 | 3,415 | -35 | -1% | 455,800 |
| 2023/03/15 | 3,545 | 3,555 | 3,430 | 3,450 | -55 | -1.6% | 491,600 |
| 2023/03/14 | 3,500 | 3,520 | 3,450 | 3,505 | -65 | -1.8% | 386,500 |
| 2023/03/13 | 3,590 | 3,595 | 3,525 | 3,570 | -40 | -1.1% | 270,600 |
| 2023/03/10 | 3,620 | 3,640 | 3,605 | 3,610 | -80 | -2.2% | 352,500 |
| 2023/03/09 | 3,695 | 3,700 | 3,675 | 3,690 | +40 | +1.1% | 262,300 |
| 2023/03/08 | 3,645 | 3,675 | 3,630 | 3,650 | +15 | +0.4% | 258,600 |
| 2023/03/07 | 3,615 | 3,650 | 3,600 | 3,635 | -5 | -0.1% | 317,700 |
| 2023/03/06 | 3,645 | 3,650 | 3,610 | 3,640 | +40 | +1.1% | 267,400 |
| 2023/03/03 | 3,580 | 3,610 | 3,550 | 3,600 | +45 | +1.3% | 320,700 |
| 2023/03/02 | 3,550 | 3,575 | 3,530 | 3,555 | +25 | +0.7% | 333,000 |
| 2023/03/01 | 3,520 | 3,550 | 3,495 | 3,530 | -10 | -0.3% | 311,900 |
| 2023/02/28 | 3,560 | 3,570 | 3,525 | 3,540 | -5 | -0.1% | 540,800 |
| 2023/02/27 | 3,515 | 3,550 | 3,485 | 3,545 | +15 | +0.4% | 224,600 |
| 2023/02/24 | 3,515 | 3,555 | 3,485 | 3,530 | +20 | +0.6% | 197,700 |
| 2023/02/22 | 3,520 | 3,530 | 3,495 | 3,510 | -45 | -1.3% | 204,900 |
| 2023/02/21 | 3,595 | 3,620 | 3,555 | 3,555 | -55 | -1.5% | 254,100 |
| 2023/02/20 | 3,600 | 3,645 | 3,560 | 3,610 | +10 | +0.3% | 244,800 |
| 2023/02/17 | 3,655 | 3,660 | 3,600 | 3,600 | -100 | -2.7% | 273,500 |
| 2023/02/16 | 3,695 | 3,715 | 3,670 | 3,700 | +15 | +0.4% | 191,400 |
| 2023/02/15 | 3,745 | 3,745 | 3,655 | 3,685 | -45 | -1.2% | 201,500 |
| 2023/02/14 | 3,695 | 3,740 | 3,695 | 3,730 | +70 | +1.9% | 204,400 |
| 2023/02/13 | 3,700 | 3,725 | 3,655 | 3,660 | -35 | -0.9% | 200,900 |
| 2023/02/10 | 3,645 | 3,710 | 3,640 | 3,695 | -5 | -0.1% | 221,600 |
| 2023/02/09 | 3,660 | 3,700 | 3,660 | 3,700 | -10 | -0.3% | 209,100 |
| 2023/02/08 | 3,705 | 3,740 | 3,675 | 3,710 | +60 | +1.6% | 305,700 |
| 2023/02/07 | 3,660 | 3,695 | 3,635 | 3,650 | ±0 | ±0% | 233,000 |
| 2023/02/06 | 3,700 | 3,700 | 3,615 | 3,650 | +5 | +0.1% | 248,900 |
| 2023/02/03 | 3,640 | 3,665 | 3,610 | 3,645 | +5 | +0.1% | 242,400 |
| 2023/02/02 | 3,680 | 3,690 | 3,630 | 3,640 | -20 | -0.5% | 322,800 |
| 2023/02/01 | 3,655 | 3,715 | 3,640 | 3,660 | +20 | +0.5% | 241,200 |
| 2023/01/31 | 3,650 | 3,685 | 3,615 | 3,640 | ±0 | ±0% | 311,000 |
| 2023/01/30 | 3,650 | 3,670 | 3,620 | 3,640 | +5 | +0.1% | 232,900 |
| 2023/01/27 | 3,615 | 3,640 | 3,600 | 3,635 | +10 | +0.3% | 158,200 |
| 2023/01/26 | 3,660 | 3,665 | 3,590 | 3,625 | -35 | -1% | 250,200 |
| 2023/01/25 | 3,610 | 3,665 | 3,585 | 3,660 | +60 | +1.7% | 358,100 |
| 2023/01/24 | 3,575 | 3,620 | 3,560 | 3,600 | +95 | +2.7% | 264,300 |
| 2023/01/23 | 3,560 | 3,565 | 3,490 | 3,505 | ±0 | ±0% | 202,000 |
| 2023/01/20 | 3,465 | 3,515 | 3,445 | 3,505 | +25 | +0.7% | 262,500 |
| 2023/01/19 | 3,415 | 3,510 | 3,380 | 3,480 | +35 | +1% | 321,600 |
| 2023/01/18 | 3,390 | 3,460 | 3,380 | 3,445 | +55 | +1.6% | 289,500 |
| 2023/01/17 | 3,340 | 3,400 | 3,330 | 3,390 | +50 | +1.5% | 308,200 |
401～
450
件表示中 / 3579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 | 124,200円 | +3.5% | +2.6% | 1.77% | 17.27倍 | 2.89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 | 485,900円 | -0.1% | -21.8% | 0.82% | 28.29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 |
| ブラザー | 271,000円 | +5.1% | +52.3% | 3.69% | 12.16倍 | 1.04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 | 1,766,500円 | +10.0% | +5.8% | 2.77% | 19.93倍 | 1.61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 | 101,600円 | -9.6% | - | 0.00% | 131.95倍 | 5.07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
