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 |
|---|---|---|---|---|---|---|---|
| 2025/06/23 | 3,148 | 3,205 | 3,131 | 3,189 | -1 | ±0% | 1,386,500 |
| 2025/06/20 | 3,207 | 3,229 | 3,181 | 3,190 | ±0 | ±0% | 1,880,800 |
| 2025/06/19 | 3,269 | 3,270 | 3,190 | 3,190 | -98 | -3% | 1,899,000 |
| 2025/06/18 | 3,243 | 3,291 | 3,221 | 3,288 | -3 | -0.1% | 1,517,200 |
| 2025/06/17 | 3,265 | 3,305 | 3,252 | 3,291 | +55 | +1.7% | 1,790,800 |
| 2025/06/16 | 3,264 | 3,275 | 3,202 | 3,236 | +23 | +0.7% | 1,523,500 |
| 2025/06/13 | 3,275 | 3,297 | 3,191 | 3,213 | -63 | -1.9% | 2,063,300 |
| 2025/06/12 | 3,357 | 3,362 | 3,257 | 3,276 | -97 | -2.9% | 2,166,000 |
| 2025/06/11 | 3,357 | 3,410 | 3,328 | 3,373 | +86 | +2.6% | 2,929,400 |
| 2025/06/10 | 3,240 | 3,332 | 3,218 | 3,287 | +124 | +3.9% | 3,331,900 |
| 2025/06/09 | 3,108 | 3,175 | 3,078 | 3,163 | +15 | +0.5% | 3,462,400 |
| 2025/06/06 | 3,250 | 3,252 | 3,146 | 3,148 | -94 | -2.9% | 2,885,300 |
| 2025/06/05 | 3,245 | 3,289 | 3,227 | 3,242 | -51 | -1.5% | 2,738,400 |
| 2025/06/04 | 3,326 | 3,397 | 3,293 | 3,293 | -14 | -0.4% | 1,750,300 |
| 2025/06/03 | 3,248 | 3,324 | 3,241 | 3,307 | +22 | +0.7% | 2,664,800 |
| 2025/06/02 | 3,361 | 3,367 | 3,271 | 3,285 | -127 | -3.7% | 2,687,300 |
| 2025/05/30 | 3,360 | 3,452 | 3,345 | 3,412 | -53 | -1.5% | 17,597,400 |
| 2025/05/29 | 3,415 | 3,513 | 3,411 | 3,465 | +72 | +2.1% | 3,246,500 |
| 2025/05/28 | 3,475 | 3,492 | 3,368 | 3,393 | +19 | +0.6% | 3,693,200 |
| 2025/05/27 | 3,326 | 3,374 | 3,305 | 3,374 | +53 | +1.6% | 1,831,300 |
| 2025/05/26 | 3,278 | 3,323 | 3,246 | 3,321 | +63 | +1.9% | 1,728,900 |
| 2025/05/23 | 3,280 | 3,317 | 3,246 | 3,258 | -29 | -0.9% | 2,176,800 |
| 2025/05/22 | 3,276 | 3,289 | 3,243 | 3,287 | -75 | -2.2% | 1,979,600 |
| 2025/05/21 | 3,450 | 3,475 | 3,330 | 3,362 | -60 | -1.8% | 2,494,500 |
| 2025/05/20 | 3,450 | 3,520 | 3,403 | 3,422 | +164 | +5% | 3,942,500 |
| 2025/05/19 | 3,298 | 3,325 | 3,256 | 3,258 | -106 | -3.2% | 1,858,500 |
| 2025/05/16 | 3,345 | 3,395 | 3,309 | 3,364 | -24 | -0.7% | 2,390,300 |
| 2025/05/15 | 3,322 | 3,423 | 3,311 | 3,388 | +54 | +1.6% | 3,574,200 |
| 2025/05/14 | 3,258 | 3,356 | 3,182 | 3,334 | -64 | -1.9% | 5,678,900 |
| 2025/05/13 | 3,430 | 3,559 | 3,398 | 3,398 | +172 | +5.3% | 6,219,500 |
| 2025/05/12 | 3,061 | 3,254 | 3,060 | 3,226 | +205 | +6.8% | 3,706,200 |
| 2025/05/09 | 3,041 | 3,078 | 3,012 | 3,021 | +46 | +1.5% | 2,678,000 |
| 2025/05/08 | 2,997 | 3,012 | 2,939 | 2,975 | -45 | -1.5% | 2,299,800 |
| 2025/05/07 | 3,081 | 3,107 | 3,002 | 3,020 | -57 | -1.9% | 2,182,700 |
| 2025/05/02 | 3,034 | 3,077 | 2,992.5 | 3,077 | +81.5 | +2.7% | 2,548,700 |
| 2025/05/01 | 2,995 | 3,025 | 2,958.5 | 2,995.5 | -21.5 | -0.7% | 2,251,300 |
| 2025/04/30 | 2,950 | 3,032 | 2,920.5 | 3,017 | +70.5 | +2.4% | 3,092,600 |
| 2025/04/28 | 3,100 | 3,117 | 2,946.5 | 2,946.5 | -122.5 | -4% | 2,990,500 |
| 2025/04/25 | 2,969 | 3,075 | 2,962.5 | 3,069 | +141.5 | +4.8% | 3,904,800 |
| 2025/04/24 | 2,853.5 | 2,949.5 | 2,851 | 2,927.5 | +170.5 | +6.2% | 4,640,000 |
| 2025/04/23 | 2,705.5 | 2,769 | 2,688 | 2,757 | +151.5 | +5.8% | 4,010,900 |
| 2025/04/22 | 2,609.5 | 2,636.5 | 2,582 | 2,605.5 | -11 | -0.4% | 2,427,200 |
| 2025/04/21 | 2,668 | 2,668 | 2,589 | 2,616.5 | -55.5 | -2.1% | 2,681,900 |
| 2025/04/18 | 2,747 | 2,749 | 2,668.5 | 2,672 | -60 | -2.2% | 2,378,300 |
| 2025/04/17 | 2,664 | 2,734 | 2,654 | 2,732 | +77.5 | +2.9% | 2,947,000 |
| 2025/04/16 | 2,712 | 2,742.5 | 2,621 | 2,654.5 | -82.5 | -3% | 4,364,000 |
| 2025/04/15 | 2,798 | 2,834 | 2,737 | 2,737 | -52.5 | -1.9% | 3,474,600 |
| 2025/04/14 | 2,890.5 | 2,923 | 2,789.5 | 2,789.5 | -91.5 | -3.2% | 3,436,500 |
| 2025/04/11 | 2,813.5 | 2,897.5 | 2,774 | 2,881 | -144 | -4.8% | 3,356,300 |
| 2025/04/10 | 3,084 | 3,123 | 3,007 | 3,025 | +358.5 | +13.4% | 4,848,600 |
1～
50
件表示中 / 3726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 | 318,900円 | +2.3% | -19.7% | 2.13% | 17.79倍 | 1.92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 |
| 横河電 | 365,100円 | -0.4% | -6.3% | 1.75% | 17.77倍 | 1.99倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 富士電機 | 629,000円 | +1.5% | -1.9% | 2.54% | 11.44倍 | 1.34倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| ミネベアミツミ | 196,500円 | -2.2% | +2.9% | 2.29% | 13.16倍 | 1.06倍 |
|
極小ベアリングで世界シェア６割。モーターやアナログ半導体も。１７年ミツミ電機と経営統合 |
| イビデン | 583,000円 | +11.0% | -8.1% | 0.69% | 29.07倍 | 1.66倍 |
|
エヌビディア・インテル向けパッケージ基板。プリント配線板や商用車用排ガスフィルターも |
市場注目の銘柄
チャート関連のコラム
