- 東証PRM
OTC（---）
アズビル(株)の株価時系列・信用残時系列
株価時系列
- 年初来高値
- 1,592（26/05/14）
- 年初来安値
- 1,242（26/02/09）
- PER（過去3年平均）
からを
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後 終値 | PER | PBR |
|---|---|---|---|---|---|---|---|---|
| 2026/5/15 | 1,536.5 | 1,549.5 | 1,498.5 | 1,510.5 | 2,274,200 | 1,510.5 | 21.74 | 3.03 |
| 2026/5/14 | 1,520 | 1,592.5 | 1,493.5 | 1,545.5 | 4,655,300 | 1,545.5 | 22.24 | 3.11 |
| 2026/5/13 | 1,394.5 | 1,412.5 | 1,383.5 | 1,405.5 | 1,660,100 | 1,405.5 | 21.37 | 3.02 |
| 2026/5/12 | 1,396 | 1,423.5 | 1,390.5 | 1,392 | 1,838,700 | 1,392 | 21.17 | 2.99 |
| 2026/5/11 | 1,443.5 | 1,448 | 1,424 | 1,427.5 | 1,136,600 | 1,427.5 | 21.71 | 3.07 |
| 2026/5/8 | 1,438 | 1,443 | 1,420.5 | 1,429 | 1,344,500 | 1,429 | 21.73 | 3.07 |
| 2026/5/7 | 1,445.5 | 1,461.5 | 1,432 | 1,448.5 | 1,818,700 | 1,448.5 | 22.03 | 3.11 |
| 2026/5/1 | 1,394 | 1,417.5 | 1,387.5 | 1,417 | 940,800 | 1,417 | ||
| 2026/4/30 | 1,382 | 1,397 | 1,371.5 | 1,394 | 1,480,700 | 1,394 | ||
| 2026/4/28 | 1,396 | 1,404.5 | 1,386 | 1,391.5 | 1,513,700 | 1,391.5 | ||
| 2026/4/27 | 1,400 | 1,411 | 1,391.5 | 1,393 | 933,200 | 1,393 | ||
| 2026/4/24 | 1,413 | 1,419 | 1,394 | 1,399 | 873,800 | 1,399 | ||
| 2026/4/23 | 1,422 | 1,442.5 | 1,401 | 1,408 | 1,149,700 | 1,408 | ||
| 2026/4/22 | 1,447 | 1,450 | 1,420.5 | 1,432.5 | 1,265,700 | 1,432.5 | ||
| 2026/4/21 | 1,497.5 | 1,500 | 1,454 | 1,459 | 1,251,500 | 1,459 | ||
| 2026/4/20 | 1,488.5 | 1,507.5 | 1,487 | 1,493.5 | 1,008,100 | 1,493.5 | ||
| 2026/4/17 | 1,490 | 1,496 | 1,478.5 | 1,488 | 1,083,900 | 1,488 | ||
| 2026/4/16 | 1,478.5 | 1,482 | 1,464 | 1,469.5 | 1,035,300 | 1,469.5 | ||
| 2026/4/15 | 1,490 | 1,490 | 1,454 | 1,458 | 1,163,900 | 1,458 | ||
| 2026/4/14 | 1,474.5 | 1,478 | 1,458.5 | 1,475 | 626,000 | 1,475 |
VIP倶楽部を購入して時系列データをダウンロード（CSV）
PER、PBRに関しては時系列データのダウンロード対象外となります。
1〜20/243件
