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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2022/10/26 | 4,085 | 4,120 | 4,070 | 4,070 | +10 | +0.2% | 1,322,200 |
| 2022/10/25 | 4,080 | 4,095 | 4,035 | 4,060 | -30 | -0.7% | 1,333,600 |
| 2022/10/24 | 4,105 | 4,160 | 4,085 | 4,090 | +45 | +1.1% | 1,303,300 |
| 2022/10/21 | 4,050 | 4,060 | 4,010 | 4,045 | -20 | -0.5% | 1,103,900 |
| 2022/10/20 | 4,030 | 4,075 | 3,995 | 4,065 | -35 | -0.9% | 1,539,900 |
| 2022/10/19 | 4,115 | 4,155 | 4,090 | 4,100 | -5 | -0.1% | 997,700 |
| 2022/10/18 | 4,100 | 4,125 | 4,055 | 4,105 | +100 | +2.5% | 1,254,400 |
| 2022/10/17 | 4,040 | 4,050 | 3,985 | 4,005 | -95 | -2.3% | 1,953,300 |
| 2022/10/14 | 4,140 | 4,165 | 4,080 | 4,100 | +30 | +0.7% | 1,843,500 |
| 2022/10/13 | 4,155 | 4,175 | 4,060 | 4,070 | -90 | -2.2% | 1,347,800 |
| 2022/10/12 | 4,095 | 4,170 | 4,080 | 4,160 | +40 | +1% | 1,765,500 |
| 2022/10/11 | 4,155 | 4,245 | 4,100 | 4,120 | -265 | -6% | 3,258,800 |
| 2022/10/07 | 4,395 | 4,440 | 4,340 | 4,385 | -80 | -1.8% | 1,763,100 |
| 2022/10/06 | 4,385 | 4,510 | 4,385 | 4,465 | +80 | +1.8% | 1,355,600 |
| 2022/10/05 | 4,420 | 4,420 | 4,345 | 4,385 | +30 | +0.7% | 1,198,900 |
| 2022/10/04 | 4,330 | 4,375 | 4,290 | 4,355 | +90 | +2.1% | 1,331,100 |
| 2022/10/03 | 4,180 | 4,310 | 4,155 | 4,265 | +100 | +2.4% | 1,488,200 |
| 2022/09/30 | 4,290 | 4,290 | 4,150 | 4,165 | -120 | -2.8% | 2,269,200 |
| 2022/09/29 | 4,350 | 4,350 | 4,260 | 4,285 | +25 | +0.6% | 1,274,100 |
| 2022/09/28 | 4,310 | 4,355 | 4,185 | 4,260 | -95 | -2.2% | 1,635,500 |
| 2022/09/27 | 4,350 | 4,385 | 4,335 | 4,355 | +40 | +0.9% | 842,500 |
| 2022/09/26 | 4,290 | 4,350 | 4,280 | 4,315 | -95 | -2.2% | 1,576,900 |
| 2022/09/22 | 4,400 | 4,425 | 4,350 | 4,410 | -45 | -1% | 983,100 |
| 2022/09/21 | 4,430 | 4,480 | 4,410 | 4,455 | -40 | -0.9% | 930,300 |
| 2022/09/20 | 4,550 | 4,595 | 4,490 | 4,495 | -10 | -0.2% | 841,700 |
| 2022/09/16 | 4,500 | 4,535 | 4,490 | 4,505 | -50 | -1.1% | 997,900 |
| 2022/09/15 | 4,585 | 4,605 | 4,545 | 4,555 | -10 | -0.2% | 861,500 |
| 2022/09/14 | 4,580 | 4,625 | 4,545 | 4,565 | -180 | -3.8% | 1,250,800 |
| 2022/09/13 | 4,735 | 4,760 | 4,710 | 4,745 | +25 | +0.5% | 826,600 |
| 2022/09/12 | 4,745 | 4,790 | 4,685 | 4,720 | +45 | +1% | 909,000 |
| 2022/09/09 | 4,685 | 4,700 | 4,645 | 4,675 | +50 | +1.1% | 1,447,800 |
| 2022/09/08 | 4,610 | 4,625 | 4,565 | 4,625 | +100 | +2.2% | 950,200 |
| 2022/09/07 | 4,480 | 4,530 | 4,455 | 4,525 | -20 | -0.4% | 991,400 |
| 2022/09/06 | 4,550 | 4,605 | 4,505 | 4,545 | +30 | +0.7% | 1,034,500 |
601～
650
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
