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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 6,640 | 6,688 | 6,602 | 6,622 | +15 | +0.2% | 1,161,600 |
| 2023/06/28 | 6,538 | 6,617 | 6,415 | 6,607 | +162 | +2.5% | 1,448,900 |
| 2023/06/27 | 6,550 | 6,583 | 6,373 | 6,445 | -119 | -1.8% | 1,317,200 |
| 2023/06/26 | 6,471 | 6,683 | 6,421 | 6,564 | +95 | +1.5% | 1,447,800 |
| 2023/06/23 | 6,773 | 6,859 | 6,435 | 6,469 | -150 | -2.3% | 1,805,400 |
| 2023/06/22 | 6,672 | 6,703 | 6,612 | 6,619 | -120 | -1.8% | 1,084,400 |
| 2023/06/21 | 6,635 | 6,769 | 6,600 | 6,739 | +104 | +1.6% | 995,500 |
| 2023/06/20 | 6,670 | 6,687 | 6,561 | 6,635 | -56 | -0.8% | 1,162,000 |
| 2023/06/19 | 6,719 | 6,788 | 6,662 | 6,691 | +58 | +0.9% | 1,215,300 |
| 2023/06/16 | 6,701 | 6,758 | 6,633 | 6,633 | -99 | -1.5% | 2,225,600 |
| 2023/06/15 | 6,703 | 6,794 | 6,698 | 6,732 | +59 | +0.9% | 981,300 |
| 2023/06/14 | 6,796 | 6,852 | 6,626 | 6,673 | +36 | +0.5% | 1,761,800 |
| 2023/06/13 | 6,600 | 6,712 | 6,556 | 6,637 | +108 | +1.7% | 1,677,400 |
| 2023/06/12 | 6,411 | 6,562 | 6,378 | 6,529 | +145 | +2.3% | 1,442,200 |
| 2023/06/09 | 6,315 | 6,398 | 6,295 | 6,384 | +200 | +3.2% | 2,165,700 |
| 2023/06/08 | 6,306 | 6,334 | 6,141 | 6,184 | -179 | -2.8% | 2,066,500 |
| 2023/06/07 | 6,500 | 6,543 | 6,352 | 6,363 | -110 | -1.7% | 2,459,900 |
| 2023/06/06 | 6,323 | 6,477 | 6,309 | 6,473 | +74 | +1.2% | 2,007,200 |
| 2023/06/05 | 6,100 | 6,417 | 6,060 | 6,399 | +389 | +6.5% | 3,617,100 |
| 2023/06/02 | 5,960 | 6,010 | 5,900 | 6,010 | +140 | +2.4% | 1,079,100 |
| 2023/06/01 | 5,820 | 5,880 | 5,770 | 5,870 | -30 | -0.5% | 1,486,400 |
| 2023/05/31 | 6,060 | 6,090 | 5,810 | 5,900 | -180 | -3% | 4,505,800 |
| 2023/05/30 | 5,940 | 6,100 | 5,930 | 6,080 | +150 | +2.5% | 1,422,200 |
| 2023/05/29 | 6,060 | 6,100 | 5,930 | 5,930 | +10 | +0.2% | 1,274,700 |
| 2023/05/26 | 5,990 | 6,000 | 5,900 | 5,920 | -50 | -0.8% | 1,314,700 |
| 2023/05/25 | 5,790 | 5,970 | 5,780 | 5,970 | +200 | +3.5% | 2,205,200 |
| 2023/05/24 | 5,720 | 5,780 | 5,700 | 5,770 | +90 | +1.6% | 1,298,900 |
| 2023/05/23 | 5,880 | 5,880 | 5,680 | 5,680 | -160 | -2.7% | 1,615,400 |
| 2023/05/22 | 5,850 | 5,860 | 5,770 | 5,840 | -40 | -0.7% | 1,299,000 |
| 2023/05/19 | 5,660 | 5,890 | 5,650 | 5,880 | +300 | +5.4% | 2,737,400 |
| 2023/05/18 | 5,550 | 5,620 | 5,520 | 5,580 | +90 | +1.6% | 1,435,300 |
| 2023/05/17 | 5,760 | 5,780 | 5,470 | 5,490 | -240 | -4.2% | 2,624,200 |
| 2023/05/16 | 5,710 | 5,750 | 5,680 | 5,730 | +20 | +0.4% | 1,175,000 |
| 2023/05/15 | 5,660 | 5,730 | 5,620 | 5,710 | +30 | +0.5% | 1,153,200 |
| 2023/05/12 | 5,740 | 5,740 | 5,660 | 5,680 | +40 | +0.7% | 1,179,900 |
| 2023/05/11 | 5,690 | 5,720 | 5,630 | 5,640 | -50 | -0.9% | 896,900 |
| 2023/05/10 | 5,770 | 5,780 | 5,650 | 5,690 | -50 | -0.9% | 996,600 |
| 2023/05/09 | 5,680 | 5,750 | 5,670 | 5,740 | +110 | +2% | 1,066,000 |
| 2023/05/08 | 5,600 | 5,650 | 5,600 | 5,630 | -30 | -0.5% | 865,800 |
| 2023/05/02 | 5,650 | 5,670 | 5,620 | 5,660 | +40 | +0.7% | 1,008,100 |
| 2023/05/01 | 5,580 | 5,640 | 5,570 | 5,620 | +110 | +2% | 981,600 |
| 2023/04/28 | 5,590 | 5,590 | 5,410 | 5,510 | +30 | +0.5% | 1,297,400 |
| 2023/04/27 | 5,390 | 5,500 | 5,380 | 5,480 | +50 | +0.9% | 1,142,200 |
| 2023/04/26 | 5,490 | 5,500 | 5,400 | 5,430 | -130 | -2.3% | 1,180,000 |
| 2023/04/25 | 5,560 | 5,610 | 5,550 | 5,560 | +40 | +0.7% | 1,095,900 |
| 2023/04/24 | 5,520 | 5,530 | 5,480 | 5,520 | +20 | +0.4% | 602,200 |
| 2023/04/21 | 5,500 | 5,520 | 5,460 | 5,500 | +10 | +0.2% | 801,100 |
| 2023/04/20 | 5,380 | 5,540 | 5,380 | 5,490 | +40 | +0.7% | 1,275,200 |
| 2023/04/19 | 5,500 | 5,520 | 5,420 | 5,450 | -90 | -1.6% | 2,305,100 |
| 2023/04/18 | 5,640 | 5,660 | 5,520 | 5,540 | -70 | -1.2% | 1,192,000 |
451～
500
件表示中 / 3692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 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85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 |
| リコー | 153,300円 | +8.6% | -1.8% | 2.48% | 19.61倍 | 0.88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 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83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 |
| 新電工 | 590,100円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| エプソン | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
