安川電機の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 3,154 | 3,187 | 3,106 | 3,178 | +78 | +2.5% | 3,333,600 |
| 2025/10/02 | 3,121 | 3,155 | 3,098 | 3,100 | +33 | +1.1% | 2,540,500 |
| 2025/10/01 | 3,146 | 3,164 | 3,042 | 3,067 | -90 | -2.9% | 2,587,900 |
| 2025/09/30 | 3,081 | 3,169 | 3,080 | 3,157 | +79 | +2.6% | 2,218,300 |
| 2025/09/29 | 3,125 | 3,143 | 3,065 | 3,078 | -47 | -1.5% | 2,649,900 |
| 2025/09/26 | 3,144 | 3,199 | 3,108 | 3,125 | -52 | -1.6% | 2,791,700 |
| 2025/09/25 | 3,123 | 3,216 | 3,097 | 3,177 | +54 | +1.7% | 2,809,200 |
| 2025/09/24 | 3,264 | 3,265 | 3,111 | 3,123 | -85 | -2.6% | 3,135,800 |
| 2025/09/22 | 3,072 | 3,226 | 3,062 | 3,208 | +144 | +4.7% | 4,685,800 |
| 2025/09/19 | 3,145 | 3,179 | 3,012 | 3,064 | -45 | -1.4% | 4,738,500 |
| 2025/09/18 | 3,020 | 3,113 | 3,003 | 3,109 | +51 | +1.7% | 3,125,600 |
| 2025/09/17 | 3,033 | 3,080 | 3,028 | 3,058 | +21 | +0.7% | 2,081,100 |
| 2025/09/16 | 3,030 | 3,065 | 3,019 | 3,037 | +8 | +0.3% | 1,458,400 |
| 2025/09/12 | 3,078 | 3,078 | 2,995 | 3,029 | +21 | +0.7% | 2,454,100 |
| 2025/09/11 | 3,010 | 3,058 | 2,996 | 3,008 | -2 | -0.1% | 1,970,300 |
| 2025/09/10 | 2,976 | 3,010 | 2,951.5 | 3,010 | +2 | +0.1% | 2,033,300 |
| 2025/09/09 | 2,993 | 3,046 | 2,979.5 | 3,008 | +14.5 | +0.5% | 2,347,000 |
| 2025/09/08 | 2,959 | 2,994.5 | 2,939.5 | 2,993.5 | +63.5 | +2.2% | 2,389,300 |
| 2025/09/05 | 2,899 | 2,933 | 2,885.5 | 2,930 | +63 | +2.2% | 1,745,300 |
| 2025/09/04 | 2,876.5 | 2,900 | 2,865 | 2,867 | -17 | -0.6% | 1,757,300 |
| 2025/09/03 | 2,885.5 | 2,948 | 2,880 | 2,884 | -25 | -0.9% | 1,714,500 |
| 2025/09/02 | 2,909 | 2,910 | 2,880 | 2,909 | -1 | ±0% | 1,992,800 |
| 2025/09/01 | 2,940 | 2,944 | 2,878.5 | 2,910 | -48 | -1.6% | 1,865,300 |
| 2025/08/29 | 2,990 | 3,011 | 2,958 | 2,958 | -45 | -1.5% | 1,930,800 |
| 2025/08/28 | 2,981.5 | 3,005 | 2,966 | 3,003 | -10 | -0.3% | 1,601,800 |
| 2025/08/27 | 3,018 | 3,030 | 2,996 | 3,013 | -23 | -0.8% | 2,512,000 |
| 2025/08/26 | 3,060 | 3,069 | 3,016 | 3,036 | -37 | -1.2% | 1,901,300 |
| 2025/08/25 | 3,030 | 3,099 | 3,020 | 3,073 | +71 | +2.4% | 2,414,700 |
| 2025/08/22 | 2,988 | 3,023 | 2,965.5 | 3,002 | +10 | +0.3% | 1,662,100 |
| 2025/08/21 | 3,002 | 3,020 | 2,992 | 2,992 | -22 | -0.7% | 1,720,700 |
| 2025/08/20 | 3,080 | 3,095 | 2,992 | 3,014 | -44 | -1.4% | 2,553,700 |
| 2025/08/19 | 3,050 | 3,087 | 3,037 | 3,058 | ±0 | ±0% | 1,486,500 |
| 2025/08/18 | 3,065 | 3,077 | 3,019 | 3,058 | -16 | -0.5% | 1,922,600 |
| 2025/08/15 | 3,043 | 3,080 | 3,041 | 3,074 | +41 | +1.4% | 1,766,000 |
| 2025/08/14 | 3,132 | 3,144 | 3,032 | 3,033 | -114 | -3.6% | 2,588,700 |
| 2025/08/13 | 3,130 | 3,203 | 3,121 | 3,147 | +53 | +1.7% | 2,564,600 |
| 2025/08/12 | 3,131 | 3,150 | 3,093 | 3,094 | -26 | -0.8% | 2,631,700 |
| 2025/08/08 | 3,085 | 3,155 | 3,065 | 3,120 | +16 | +0.5% | 2,650,800 |
| 2025/08/07 | 3,081 | 3,172 | 3,078 | 3,104 | +12 | +0.4% | 2,263,100 |
| 2025/08/06 | 3,051 | 3,107 | 3,045 | 3,092 | +39 | +1.3% | 1,600,500 |
| 2025/08/05 | 3,080 | 3,140 | 3,051 | 3,053 | -18 | -0.6% | 2,562,700 |
| 2025/08/04 | 3,047 | 3,095 | 3,027 | 3,071 | -116 | -3.6% | 3,115,900 |
| 2025/08/01 | 3,168 | 3,241 | 3,142 | 3,187 | +5 | +0.2% | 2,447,400 |
| 2025/07/31 | 3,168 | 3,228 | 3,165 | 3,182 | -2 | -0.1% | 2,056,500 |
| 2025/07/30 | 3,210 | 3,214 | 3,151 | 3,184 | -40 | -1.2% | 2,071,700 |
| 2025/07/29 | 3,331 | 3,337 | 3,214 | 3,224 | -107 | -3.2% | 2,697,300 |
| 2025/07/28 | 3,315 | 3,384 | 3,307 | 3,331 | +102 | +3.2% | 3,912,600 |
| 2025/07/25 | 3,364 | 3,367 | 3,216 | 3,229 | -205 | -6% | 4,192,900 |
| 2025/07/24 | 3,290 | 3,504 | 3,282 | 3,434 | +195 | +6% | 7,885,300 |
| 2025/07/23 | 2,999 | 3,247 | 2,997 | 3,239 | +322 | +11% | 6,167,600 |
1～
50
件表示中 / 3796件
類似銘柄と比較する
現在ご覧いただいている「安川電」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 |
|---|---|---|---|---|---|---|---|---|
| 安川電 | 317,800円 | -4.2% | -42.0% | 2.14% | 24.98倍 | 1.91倍 |
|
独自制御技術でサーボモーターとインバーター世界首位。産業用ロボットも累積台数世界有数 |
| ローム | 228,200円 | -1.9% | - | 2.19% | 125.87倍 | 0.99倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| オムロン | 415,300円 | +2.3% | +69.0% | 2.50% | 28.20倍 | 1.06倍 |
|
稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開。子会社にＪＭＤＣ |
| アズビル | 139,800円 | -1.1% | +0.1% | 1.86% | 22.69倍 | 2.97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 |
| リコー | 130,100円 | +1.3% | +17.0% | 3.07% | 13.22倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
市場注目の銘柄
チャート関連のコラム
