6845 アズビル

6845
2024/03/28
時価
5899億円
PER 予
20.34倍
2010年以降
13.33-42.87倍
(2010-2023年)
PBR
2.64倍
2010年以降
0.8-4.3倍
(2010-2023年)
配当 予
1.75%
ROE 予
12.97%
ROA 予
9.38%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
4,220
始値
4,199
高値
4,220
安値
4,160
終値 -1.21%
4,169
出来高 -19.23%
491,900

乖離率

株価(5日)
移動平均値
-0.86%
4,205
株価(25日)
移動平均値
-2.8%
4,289
出来高(5日)
移動平均値
-8.33%
536,580

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/284,1994,2204,1604,169-1.21%491,9005899億4761万-2.8%20.342.64
03/274,1804,2424,1704,220+1.34%609,0005971億6453万-2%20.592.67
03/264,1754,1944,1464,164-0.93%541,9005892億4007万-3.61%20.322.63
03/254,2714,2974,1844,203-1.57%557,0005947億5889万-3.18%20.512.66
03/224,3254,3334,2524,270-1.27%483,1006042億3994万-2.09%20.842.7
03/214,3954,4144,2954,3250%630,9006120億2289万-1.23%21.12.74
03/194,2984,3534,2584,325+0.53%675,2006120億2289万-1.75%21.12.74
03/184,1724,3274,1724,302+3.14%561,9006087億6820万-2.56%20.992.72
03/154,1794,1904,1284,171-0.43%743,3005902億3063万-5.95%20.352.64
03/144,1364,1894,1134,189+1.63%468,2005927億7778万-5.91%20.442.65
03/134,1294,1814,1014,122+0.27%512,9005832億9673万-7.79%20.112.61
03/124,0904,1164,0284,111+0.27%537,3005817億4014万-8.6%20.062.6
03/114,1584,1954,0434,100-2.77%584,7005801億8355万-9.43%20.012.59
03/084,2024,2534,1824,217-0.35%517,5005967億4001万-7.44%20.582.67
03/074,2614,3024,1854,232-0.68%661,2005988億6263万-7.58%20.652.68
03/064,1854,2824,1644,261+0.59%671,6006029億6637万-7.43%20.792.7
03/054,2744,2964,1984,236-0.61%649,5005994億2866万-8.43%20.672.68
03/044,3784,4244,2604,262-3.29%913,3006031億788万-8.32%20.82.7
03/014,4384,4464,3664,407+0.36%450,7006236億2656万-5.69%21.52.79
02/294,4474,5054,3884,391-1.88%1,378,7006213億6243万-6.42%21.432.78
02/284,5764,5934,4694,475-1.1%522,8006332億4912万-5.11%21.842.83
02/274,5474,6494,5114,525-0.35%799,8006403億2453万-4.46%22.082.86
02/264,5694,6454,5324,541-0.31%719,3006425億8866万-4.44%22.162.87
02/224,5004,5604,4784,555+2.11%680,3006445億6977万-4.45%22.232.88
02/214,5274,5654,4504,461-2.47%592,6006312億6800万-6.81%21.772.82
02/204,5464,6094,4954,574-0.09%629,6006472億5843万-4.93%22.322.89
02/194,6204,6444,5134,578-2.62%641,3006478億2446万-5.3%22.342.9
02/164,7124,7454,6684,701+0.36%309,8006652億2997万-3.15%22.942.97
02/154,7514,7874,6154,684-1.18%372,2006628億2433万-3.78%22.862.96
02/144,8114,8754,6654,740-2.89%474,7006707億4879万-2.87%23.133
02/134,7194,9014,7004,881+4.99%597,1006907億144万-0.12%23.823.09
02/094,9535,0904,6204,649-3.41%916,7006578億7154万-4.75%22.692.94
02/084,6144,8994,6084,813+4.56%575,6006810億7888万-1.43%23.493.04
02/074,5854,6334,5694,603-0.5%365,0006513億6217万-5.62%22.462.91
02/064,6884,7344,6264,626-4.18%517,1006546億1685万-5.2%22.572.93
02/054,8604,8884,8164,828-0.21%191,7006832億151万-1.11%23.563.05
02/024,8404,8824,8254,838+0.5%191,6006846億1659万-0.7%23.613.06
02/014,7604,8324,7504,814+0.04%177,4006812億2039万-0.97%23.493.05
01/314,7694,8214,7374,812-0.29%267,7006809億3738万-0.8%23.483.04
01/304,8404,8774,8184,826-0.19%150,5006829億1849万-0.37%23.553.05
01/294,8024,8414,7974,835+0.67%148,0006841億9206万-0.1%23.593.06
01/264,7904,8304,7784,803-1.11%311,3006796億6380万-0.62%23.443.04
01/254,8214,8974,8104,857-0.7%240,5006873億524万+0.68%23.73.07
01/244,9274,9424,8404,891-1.98%365,8006921億1652万+1.52%23.873.09
01/235,0045,0554,9574,990+0.54%248,1007061億2583万+3.83%24.353.16
01/224,9935,0374,9464,963+0.3%231,6007023億511万+3.57%24.223.14
01/194,9755,0024,9044,948+0.88%388,6007001億8249万+3.58%24.143.13
01/184,9965,0284,8994,905-2.83%324,6006940億9764万+3.02%23.933.1
01/175,0735,1195,0215,048-0.32%270,7007143億3331万+6.36%24.633.19
01/165,1585,1585,0385,064-1.82%250,4007165億9744万+7.13%24.713.2
01/155,0885,1835,0585,158+1.86%139,1007298億9921万+9.47%25.173.26
01/125,0655,1025,0445,064+0.2%236,7007165億9744万+7.97%24.713.2
01/115,0425,0835,0005,054+1.32%331,8007151億8236万+8.06%24.663.2
01/104,9165,0284,8984,988+1.22%282,4007058億4282万+6.88%24.343.16
01/094,7994,9444,7994,928+4.19%525,0006973億5233万+5.8%24.053.12
01/054,7284,7334,6774,730+0.83%246,3006693億3371万+1.76%23.082.99
01/044,6064,6914,5044,691+0.54%286,4006638億1489万+0.95%22.892.97
2023
12/294,6514,6714,6224,666-0.19%208,1006602億7718万+0.39%22.772.9
12/284,6154,6764,6084,675+0.09%130,3006615億5076万+0.43%22.812.91
12/274,6154,6924,6104,671+1.9%253,4006609億8472万+0.21%22.792.9
12/264,5384,6094,5304,584+0.59%192,3006486億7351万-1.82%22.372.85
12/254,5954,6164,5574,557-0.42%80,9006448億5279万-2.67%22.242.83
12/224,6534,6604,5764,576-1.32%232,6006475億4144万-2.64%22.332.84
12/214,6384,6594,5914,637-1.49%278,2006561億7344万-1.68%22.632.88
12/204,6634,7444,6634,707+0.94%273,3006660億7902万-0.4%22.972.93
12/194,5974,6724,5664,663+1.44%207,9006598億5266万-1.48%22.752.9
12/184,6544,6544,5274,597-1.94%335,9006505億1312万-3.06%22.432.86
12/154,6644,7144,6584,688+1.91%519,2006633億9036万-1.43%22.882.91
12/144,6464,6694,5644,600-0.65%255,9006509億3764万-3.54%22.452.86
12/134,6004,6374,5654,630+0.83%275,6006551億8289万-3.18%22.592.88
12/124,6074,6304,5584,592+0.86%293,4006498億558万-4.01%22.412.85
12/114,6054,6434,5254,553+0.33%358,5006442億8676万-5.01%22.222.83
12/084,5654,5904,4914,538-0.7%450,6006421億6413万-5.34%22.142.82
12/074,6244,6864,5514,570-2.23%255,5006466億9240万-4.65%22.32.84
12/064,6154,6904,6044,674+1.23%272,2006614億925万-2.34%22.812.91
12/054,7244,7884,6084,617-2.8%377,1006533億4328万-3.31%22.532.87
12/044,7264,7894,7054,750-0.79%346,8006721億6387万-0.36%23.182.95
12/014,8004,8234,7264,788+0.34%342,9006775億4118万+0.76%23.362.98
11/304,6694,7964,6624,772+1.9%1,077,2006752億7705万+0.7%23.292.97
11/294,6904,7664,6624,683-0.15%492,8006626億8282万-0.91%22.852.91
11/284,7454,7664,6674,690-0.91%333,9006636億7338万-0.57%22.892.92
11/274,7704,8184,7014,733-1.76%262,9006697億5823万+0.51%23.12.94
11/244,9604,9604,8184,818-0.48%173,5006817億8643万+2.49%23.512.99
11/224,8324,8684,7944,841-0.41%172,2006850億4111万+3.24%23.623.01
11/214,9134,9284,8304,861-1.34%404,4006878億7128万+3.87%23.723.02
11/204,9905,0474,8824,927-1.52%217,2006972億1082万+5.55%24.043.06
11/174,9545,0264,9385,003+0.91%374,8007079億6544万+7.36%24.413.11
11/164,8654,9704,8454,958+1.31%301,4007015億9757万+6.55%24.193.08
11/154,9434,9434,8464,894+0.43%217,0006925億4105万+5.34%23.883.04
11/144,9564,9974,8594,873-0.47%289,9006895億6938万+4.95%23.783.03
11/134,9744,9744,8904,896-0.99%230,6006928億2406万+5.61%23.893.04
11/104,9714,9944,9004,945-1.53%307,0006997億5796万+6.92%24.133.07
11/094,9695,0594,9555,022+1.8%301,8007106億5410万+9.03%24.513.12
11/084,8134,9674,8134,933+5.41%471,0006980億5987万+7.47%24.073.07
11/074,7804,8434,6804,680-2.7%308,8006622億5830万+2.21%22.842.91
11/064,6854,8104,6744,810+5.23%392,2006806億5436万+5.14%23.472.99
11/024,5794,5934,5564,571+1.38%196,9006468億3390万+0.13%22.32.84
11/014,5884,5884,4824,509+2.15%286,3006380億6040万-1.27%222.8
10/314,3754,4164,3164,414+0.87%322,9006246億1712万-3.46%21.542.74
10/304,3694,4124,3394,376-1.42%219,4006288億3506万-4.5%21.352.77

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
1,535
3,070
5/2
689
1,377
10/28
3,484,200
1,742,100
1/29
--+20.74%
11/5
-20.19%
10/6
2010年
3月期
1,124
2,248
3/29
796
1,592
4/28
1,709,200
854,600
5/11
--+12.78%
6/1
-7.6%
11/24
2011年
3月期
1,197
2,393
5/10
756
1,512
3/15
2,471,200
1,235,600
11/1
1797億5282万1135億7554万+7.33%
2/17
-19.11%
3/15
2012年
3月期
1,035
2,070
5/9
765
1,530
8/23
2,961,800
1,480,900
5/11
1554億9032万1149億2763万+7.64%
10/31
-11.21%
8/22
2013年
3月期
1,028
2,055
3/21
737
1,474
6/4
2,606,400
1,303,200
8/15
1543億6358万1107億2113万+9.49%
2/1
-7.41%
6/4
2014年
3月期
1,296
2,591
1/9
920
1,840
4/3
1,720,800
860,400
6/14
1946億2581万1382億1362万+11.64%
5/14
-7.38%
6/6
2015年
3月期
1,685
3,370
3/25
1,143
2,285
5/8
1,921,200
960,600
8/28
2531億4126万1716億4029万+7.76%
9/10
-9.44%
10/17
2016年
3月期
1,750
3,500
6/4
1,309
2,618
2/12
1,119,600
559,800
8/25
2629億635万1966億5395万+7.77%
11/9
-11.51%
1/21
2017年
3月期
1,928
3,855
3/17
1,348
2,695
5/6
1,593,400
796,700
5/16
2895億7256万2024億3789万+9.73%
5/16
-8.84%
6/24
2018年
3月期
2,655
5,310
1/24
1,773
3,545
4/17
1,418,600
709,300
2/7
3942億6984万2662億8657万+9.41%
5/15
-9.21%
2/13
2019年
3月期
2,775
5,550
5/15
1,949
10/30
1,364,500
10/30
4120億8995万2894億2822万+10.51%
12/3
-13.54%
10/29
2020年
3月期
3,275
12/13
2,215
3/13
1,827,400
8/29
4755億3289万3216億1995万+10.63%
3/27
-16.68%
3/16
2021年
3月期
6,120
1/14
2,619
4/3
8,365,000
11/30
8886億2941万3802億8111万+16.75%
10/8
-13.56%
2/5
2022年
3月期
5,530
11/22
3,900
2/4
2,094,900
10/28
8029億6088万5662億8344万+12.82%
9/8
-14.25%
1/27
2023年
3月期
4,410
11/24
3,190
1/5
1,509,200
5/31
6337億2089万4584億581万+8.19%
7/15
-14.33%
12/21
最新4,169
2024/3/28
491,9005899億4761万-2.8%
4,289

年間値上がり率

1984/12/28 vs 1983/12/28
37%(1.37倍)
1985/12/28 vs 1984/12/28
9%(1.09倍)
1986/12/27 vs 1985/12/28
5%(1.05倍)
1987/12/28 vs 1986/12/27
23%(1.23倍)
1988/12/28 vs 1987/12/28
37%(1.37倍)
1989/12/29 vs 1988/12/28
51%(1.51倍)
1990/12/28 vs 1989/12/29
-47%(0.53倍)
1991/12/30 vs 1990/12/28
-5%(0.95倍)
1992/12/30 vs 1991/12/30
-8%(0.92倍)
1993/12/30 vs 1992/12/30
5%(1.05倍)
1994/12/30 vs 1993/12/30
15%(1.15倍)
1995/12/29 vs 1994/12/30
1%(1.01倍)
1996/12/30 vs 1995/12/29
17%(1.17倍)
1997/12/30 vs 1996/12/30
-26%(0.74倍)
1998/12/30 vs 1997/12/30
-23%(0.77倍)
1999/12/30 vs 1998/12/30
-29%(0.71倍)
2000/12/29 vs 1999/12/30
46%(1.46倍)
2001/12/28 vs 2000/12/29
-3%(0.97倍)
2002/12/30 vs 2001/12/28
-38%(0.62倍)
2003/12/30 vs 2002/12/30
31%(1.31倍)
2004/12/30 vs 2003/12/30
34%(1.34倍)
2005/12/30 vs 2004/12/30
134%(2.34倍)
2006/12/29 vs 2005/12/30
-3%(0.97倍)
2007/12/28 vs 2006/12/29
15%(1.15倍)
2008/12/30 vs 2007/12/28
-29%(0.71倍)
2009/12/30 vs 2008/12/30
-4%(0.96倍)
2010/12/30 vs 2009/12/30
-7%(0.93倍)
2011/12/30 vs 2010/12/30
-13%(0.87倍)
2012/12/28 vs 2011/12/30
4%(1.04倍)
2013/12/30 vs 2012/12/28
41%(1.41倍)
2014/12/30 vs 2013/12/30
14%(1.14倍)
2015/12/30 vs 2014/12/30
12%(1.12倍)
2016/12/30 vs 2015/12/30
6%(1.06倍)
2017/12/29 vs 2016/12/30
49%(1.49倍)
2018/12/28 vs 2017/12/29
-11%(0.89倍)
2019/12/30 vs 2018/12/28
42%(1.42倍)
2020/12/30 vs 2019/12/30
83%(1.83倍)
2021/12/30 vs 2020/12/30
-7%(0.93倍)
2022/12/30 vs 2021/12/30
-37%(0.63倍)
2023/12/29 vs 2022/12/30
40%(1.4倍)
2024/03/28 vs 2023/12/29
-11%(0.89倍)
過去安値
276円(2002/11/20)
1413%(15.13倍)
4,169円(3/28)