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 |
|---|---|---|---|---|---|---|---|
| 2023/10/10 | 5,568 | 5,623 | 5,240 | 5,306 | -47 | -0.9% | 3,120,100 |
| 2023/10/06 | 5,399 | 5,404 | 5,336 | 5,353 | -37 | -0.7% | 1,821,500 |
| 2023/10/05 | 5,312 | 5,400 | 5,254 | 5,390 | +110 | +2.1% | 1,561,800 |
| 2023/10/04 | 5,236 | 5,323 | 5,223 | 5,280 | -64 | -1.2% | 1,737,200 |
| 2023/10/03 | 5,475 | 5,475 | 5,285 | 5,344 | -136 | -2.5% | 2,141,800 |
| 2023/10/02 | 5,489 | 5,663 | 5,471 | 5,480 | +85 | +1.6% | 2,256,700 |
| 2023/09/29 | 5,437 | 5,443 | 5,366 | 5,395 | +15 | +0.3% | 1,806,000 |
| 2023/09/28 | 5,367 | 5,410 | 5,305 | 5,380 | -19 | -0.4% | 1,514,700 |
| 2023/09/27 | 5,320 | 5,406 | 5,280 | 5,399 | +24 | +0.4% | 1,449,100 |
| 2023/09/26 | 5,427 | 5,459 | 5,363 | 5,375 | -102 | -1.9% | 1,419,800 |
| 2023/09/25 | 5,536 | 5,557 | 5,466 | 5,477 | -34 | -0.6% | 1,406,500 |
| 2023/09/22 | 5,502 | 5,547 | 5,474 | 5,511 | -91 | -1.6% | 1,588,900 |
| 2023/09/21 | 5,795 | 5,795 | 5,595 | 5,602 | -251 | -4.3% | 1,763,900 |
| 2023/09/20 | 5,721 | 5,860 | 5,710 | 5,853 | +92 | +1.6% | 1,593,300 |
| 2023/09/19 | 5,706 | 5,766 | 5,641 | 5,761 | -1 | ±0% | 1,374,500 |
| 2023/09/15 | 5,709 | 5,783 | 5,654 | 5,762 | +61 | +1.1% | 1,914,100 |
| 2023/09/14 | 5,710 | 5,756 | 5,680 | 5,701 | -24 | -0.4% | 1,642,200 |
| 2023/09/13 | 5,742 | 5,795 | 5,704 | 5,725 | -22 | -0.4% | 843,700 |
| 2023/09/12 | 5,735 | 5,757 | 5,680 | 5,747 | +39 | +0.7% | 934,000 |
| 2023/09/11 | 5,674 | 5,739 | 5,664 | 5,708 | +48 | +0.8% | 1,127,800 |
| 2023/09/08 | 5,731 | 5,759 | 5,645 | 5,660 | -104 | -1.8% | 1,441,900 |
| 2023/09/07 | 5,821 | 5,848 | 5,733 | 5,764 | -112 | -1.9% | 1,260,800 |
| 2023/09/06 | 5,822 | 5,876 | 5,795 | 5,876 | +31 | +0.5% | 1,194,000 |
| 2023/09/05 | 5,771 | 5,878 | 5,751 | 5,845 | +90 | +1.6% | 1,248,100 |
| 2023/09/04 | 5,738 | 5,775 | 5,712 | 5,755 | +7 | +0.1% | 1,035,500 |
| 2023/09/01 | 5,721 | 5,769 | 5,700 | 5,748 | +27 | +0.5% | 1,096,100 |
| 2023/08/31 | 5,756 | 5,784 | 5,691 | 5,721 | -42 | -0.7% | 1,856,000 |
| 2023/08/30 | 5,708 | 5,789 | 5,701 | 5,763 | +123 | +2.2% | 2,416,700 |
| 2023/08/29 | 5,637 | 5,662 | 5,576 | 5,640 | +9 | +0.2% | 1,259,600 |
| 2023/08/28 | 5,465 | 5,672 | 5,463 | 5,631 | +227 | +4.2% | 2,048,200 |
| 2023/08/25 | 5,420 | 5,471 | 5,391 | 5,404 | -148 | -2.7% | 1,602,100 |
| 2023/08/24 | 5,525 | 5,554 | 5,471 | 5,552 | +52 | +0.9% | 1,066,400 |
| 2023/08/23 | 5,430 | 5,507 | 5,390 | 5,500 | +64 | +1.2% | 1,046,000 |
| 2023/08/22 | 5,406 | 5,444 | 5,325 | 5,436 | +84 | +1.6% | 2,134,200 |
| 2023/08/21 | 5,475 | 5,485 | 5,333 | 5,352 | -142 | -2.6% | 2,116,800 |
| 2023/08/18 | 5,476 | 5,574 | 5,452 | 5,494 | -111 | -2% | 2,000,600 |
| 2023/08/17 | 5,575 | 5,605 | 5,520 | 5,605 | -4 | -0.1% | 1,514,600 |
| 2023/08/16 | 5,662 | 5,693 | 5,594 | 5,609 | -159 | -2.8% | 1,507,700 |
| 2023/08/15 | 5,784 | 5,858 | 5,752 | 5,768 | +44 | +0.8% | 956,400 |
| 2023/08/14 | 5,911 | 5,911 | 5,720 | 5,724 | -187 | -3.2% | 1,318,400 |
| 2023/08/10 | 5,742 | 5,925 | 5,701 | 5,911 | +130 | +2.2% | 1,610,200 |
| 2023/08/09 | 5,815 | 5,880 | 5,781 | 5,781 | -118 | -2% | 1,406,600 |
| 2023/08/08 | 5,950 | 5,959 | 5,847 | 5,899 | +16 | +0.3% | 995,500 |
| 2023/08/07 | 5,850 | 5,897 | 5,802 | 5,883 | -36 | -0.6% | 870,300 |
| 2023/08/04 | 5,817 | 5,942 | 5,811 | 5,919 | +109 | +1.9% | 1,507,500 |
| 2023/08/03 | 5,811 | 5,890 | 5,788 | 5,810 | -132 | -2.2% | 2,141,000 |
| 2023/08/02 | 6,073 | 6,103 | 5,928 | 5,942 | -188 | -3.1% | 2,428,100 |
| 2023/08/01 | 6,165 | 6,189 | 6,108 | 6,130 | -41 | -0.7% | 1,620,600 |
| 2023/07/31 | 6,219 | 6,294 | 6,057 | 6,171 | -148 | -2.3% | 3,039,300 |
| 2023/07/28 | 6,202 | 6,348 | 6,160 | 6,319 | -19 | -0.3% | 1,699,300 |
451～
500
件表示中 / 3761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 | 314,700円 | -4.2% | -42.0% | 2.16% | 24.73倍 | 1.89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 |
| ミネベアミツミ | 257,700円 | -0.8% | +15.0% | 1.94% | 15.39倍 | 1.39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 | 663,800円 | +12.3% | +6.5% | 0.60% | 27.26倍 | 1.89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 |
| ローム | 207,000円 | -1.9% | - | 2.42% | 114.18倍 | 0.90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 |
| アズビル | 149,100円 | -1.1% | +0.1% | 1.74% | 24.38倍 | 3.19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 |
市場注目の銘柄
チャート関連のコラム
