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 |
|---|---|---|---|---|---|---|---|
| 2023/01/11 | 4,405 | 4,525 | 4,345 | 4,500 | +265 | +6.3% | 3,515,500 |
| 2023/01/10 | 4,280 | 4,290 | 4,220 | 4,235 | +90 | +2.2% | 2,229,300 |
| 2023/01/06 | 4,135 | 4,160 | 4,065 | 4,145 | -60 | -1.4% | 2,291,100 |
| 2023/01/05 | 4,165 | 4,225 | 4,140 | 4,205 | +65 | +1.6% | 1,158,700 |
| 2023/01/04 | 4,190 | 4,195 | 4,120 | 4,140 | -85 | -2% | 1,185,700 |
| 2022/12/30 | 4,315 | 4,330 | 4,225 | 4,225 | -35 | -0.8% | 979,000 |
| 2022/12/29 | 4,235 | 4,265 | 4,220 | 4,260 | -5 | -0.1% | 671,400 |
| 2022/12/28 | 4,260 | 4,290 | 4,225 | 4,265 | -25 | -0.6% | 715,600 |
| 2022/12/27 | 4,345 | 4,355 | 4,275 | 4,290 | -25 | -0.6% | 469,900 |
| 2022/12/26 | 4,230 | 4,320 | 4,230 | 4,315 | +70 | +1.6% | 788,600 |
| 2022/12/23 | 4,225 | 4,280 | 4,190 | 4,245 | -50 | -1.2% | 928,800 |
| 2022/12/22 | 4,310 | 4,345 | 4,260 | 4,295 | +30 | +0.7% | 752,100 |
| 2022/12/21 | 4,290 | 4,305 | 4,240 | 4,265 | -15 | -0.4% | 1,009,600 |
| 2022/12/20 | 4,440 | 4,440 | 4,240 | 4,280 | -160 | -3.6% | 1,300,600 |
| 2022/12/19 | 4,415 | 4,460 | 4,405 | 4,440 | -10 | -0.2% | 781,200 |
| 2022/12/16 | 4,475 | 4,495 | 4,440 | 4,450 | -140 | -3.1% | 1,542,400 |
| 2022/12/15 | 4,600 | 4,620 | 4,585 | 4,590 | -55 | -1.2% | 621,300 |
| 2022/12/14 | 4,640 | 4,685 | 4,630 | 4,645 | +35 | +0.8% | 636,600 |
| 2022/12/13 | 4,690 | 4,700 | 4,610 | 4,610 | -15 | -0.3% | 663,300 |
| 2022/12/12 | 4,590 | 4,630 | 4,580 | 4,625 | +15 | +0.3% | 556,200 |
| 2022/12/09 | 4,545 | 4,655 | 4,530 | 4,610 | +60 | +1.3% | 1,252,000 |
| 2022/12/08 | 4,560 | 4,565 | 4,475 | 4,550 | -10 | -0.2% | 1,071,500 |
| 2022/12/07 | 4,600 | 4,620 | 4,555 | 4,560 | -60 | -1.3% | 1,091,300 |
| 2022/12/06 | 4,620 | 4,665 | 4,595 | 4,620 | -45 | -1% | 1,232,200 |
| 2022/12/05 | 4,530 | 4,680 | 4,525 | 4,665 | +140 | +3.1% | 1,831,900 |
| 2022/12/02 | 4,545 | 4,550 | 4,475 | 4,525 | -40 | -0.9% | 914,500 |
| 2022/12/01 | 4,620 | 4,620 | 4,545 | 4,565 | +120 | +2.7% | 1,246,500 |
| 2022/11/30 | 4,450 | 4,465 | 4,415 | 4,445 | -30 | -0.7% | 1,311,300 |
| 2022/11/29 | 4,430 | 4,485 | 4,430 | 4,475 | +5 | +0.1% | 963,500 |
| 2022/11/28 | 4,445 | 4,475 | 4,425 | 4,470 | ±0 | ±0% | 784,300 |
| 2022/11/25 | 4,500 | 4,500 | 4,445 | 4,470 | -25 | -0.6% | 599,800 |
| 2022/11/24 | 4,500 | 4,535 | 4,475 | 4,495 | +70 | +1.6% | 986,500 |
| 2022/11/22 | 4,380 | 4,465 | 4,355 | 4,425 | +20 | +0.5% | 815,400 |
| 2022/11/21 | 4,430 | 4,455 | 4,325 | 4,405 | -10 | -0.2% | 1,164,400 |
| 2022/11/18 | 4,455 | 4,470 | 4,410 | 4,415 | -35 | -0.8% | 895,200 |
| 2022/11/17 | 4,470 | 4,495 | 4,430 | 4,450 | -85 | -1.9% | 821,600 |
| 2022/11/16 | 4,580 | 4,590 | 4,510 | 4,535 | -20 | -0.4% | 990,700 |
| 2022/11/15 | 4,530 | 4,570 | 4,515 | 4,555 | -15 | -0.3% | 942,500 |
| 2022/11/14 | 4,585 | 4,610 | 4,540 | 4,570 | +5 | +0.1% | 1,375,500 |
| 2022/11/11 | 4,415 | 4,565 | 4,405 | 4,565 | +330 | +7.8% | 2,855,600 |
| 2022/11/10 | 4,270 | 4,280 | 4,210 | 4,235 | -100 | -2.3% | 941,600 |
| 2022/11/09 | 4,340 | 4,355 | 4,295 | 4,335 | +20 | +0.5% | 1,389,300 |
| 2022/11/08 | 4,270 | 4,315 | 4,255 | 4,315 | +115 | +2.7% | 1,483,900 |
| 2022/11/07 | 4,135 | 4,230 | 4,130 | 4,200 | +90 | +2.2% | 1,312,700 |
| 2022/11/04 | 4,035 | 4,110 | 4,005 | 4,110 | +5 | +0.1% | 1,637,800 |
| 2022/11/02 | 4,100 | 4,135 | 4,070 | 4,105 | -60 | -1.4% | 1,004,900 |
| 2022/11/01 | 4,120 | 4,170 | 4,105 | 4,165 | +35 | +0.8% | 808,200 |
| 2022/10/31 | 4,090 | 4,130 | 4,075 | 4,130 | +105 | +2.6% | 1,674,500 |
| 2022/10/28 | 4,105 | 4,120 | 4,025 | 4,025 | -145 | -3.5% | 3,344,200 |
| 2022/10/27 | 4,110 | 4,210 | 4,100 | 4,170 | +100 | +2.5% | 1,897,300 |
601～
650
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 | 322,300円 | +2.3% | -19.7% | 2.11% | 17.98倍 | 1.94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 | 365,300円 | -0.4% | -6.3% | 1.75% | 17.78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 | 636,100円 | +1.5% | -1.9% | 2.52% | 11.57倍 | 1.36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 | 198,500円 | -2.2% | +2.9% | 2.27% | 13.29倍 | 1.07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 | 591,900円 | +11.0% | -8.1% | 0.68% | 29.51倍 | 1.69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
