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 |
|---|---|---|---|---|---|---|---|
| 2021/12/30 | 5,720 | 5,760 | 5,640 | 5,640 | -140 | -2.4% | 1,309,700 |
| 2021/12/29 | 5,780 | 5,830 | 5,730 | 5,780 | -40 | -0.7% | 880,800 |
| 2021/12/28 | 5,860 | 5,860 | 5,780 | 5,820 | +50 | +0.9% | 716,100 |
| 2021/12/27 | 5,830 | 5,840 | 5,770 | 5,770 | -100 | -1.7% | 678,500 |
| 2021/12/24 | 5,800 | 5,870 | 5,790 | 5,870 | +80 | +1.4% | 702,400 |
| 2021/12/23 | 5,740 | 5,790 | 5,710 | 5,790 | +80 | +1.4% | 543,800 |
| 2021/12/22 | 5,740 | 5,760 | 5,670 | 5,710 | +10 | +0.2% | 686,600 |
| 2021/12/21 | 5,670 | 5,740 | 5,610 | 5,700 | +140 | +2.5% | 1,238,400 |
| 2021/12/20 | 5,630 | 5,700 | 5,550 | 5,560 | -90 | -1.6% | 1,531,500 |
| 2021/12/17 | 5,780 | 5,830 | 5,650 | 5,650 | -230 | -3.9% | 2,649,500 |
| 2021/12/16 | 5,930 | 5,950 | 5,830 | 5,880 | +90 | +1.6% | 1,144,200 |
| 2021/12/15 | 5,750 | 5,820 | 5,740 | 5,790 | ±0 | ±0% | 770,300 |
| 2021/12/14 | 5,800 | 5,820 | 5,720 | 5,790 | -60 | -1% | 994,900 |
| 2021/12/13 | 5,710 | 5,870 | 5,710 | 5,850 | +140 | +2.5% | 1,630,100 |
| 2021/12/10 | 5,620 | 5,730 | 5,600 | 5,710 | +90 | +1.6% | 1,647,100 |
| 2021/12/09 | 5,710 | 5,750 | 5,600 | 5,620 | -150 | -2.6% | 1,427,100 |
| 2021/12/08 | 5,680 | 5,780 | 5,660 | 5,770 | +220 | +4% | 2,240,800 |
| 2021/12/07 | 5,490 | 5,580 | 5,450 | 5,550 | +140 | +2.6% | 2,053,700 |
| 2021/12/06 | 5,330 | 5,430 | 5,260 | 5,410 | +30 | +0.6% | 1,170,700 |
| 2021/12/03 | 5,370 | 5,390 | 5,230 | 5,380 | +50 | +0.9% | 1,270,500 |
| 2021/12/02 | 5,240 | 5,350 | 5,210 | 5,330 | +70 | +1.3% | 1,761,900 |
| 2021/12/01 | 5,090 | 5,290 | 5,090 | 5,260 | +170 | +3.3% | 2,034,600 |
| 2021/11/30 | 5,210 | 5,280 | 5,050 | 5,090 | +30 | +0.6% | 2,784,500 |
| 2021/11/29 | 5,110 | 5,210 | 5,050 | 5,060 | -150 | -2.9% | 1,559,800 |
| 2021/11/26 | 5,370 | 5,370 | 5,160 | 5,210 | -210 | -3.9% | 1,792,700 |
| 2021/11/25 | 5,470 | 5,480 | 5,390 | 5,420 | +10 | +0.2% | 1,076,000 |
| 2021/11/24 | 5,310 | 5,480 | 5,300 | 5,410 | +140 | +2.7% | 2,946,900 |
| 2021/11/22 | 5,260 | 5,290 | 5,230 | 5,270 | -20 | -0.4% | 721,100 |
| 2021/11/19 | 5,260 | 5,300 | 5,220 | 5,290 | +50 | +1% | 956,700 |
| 2021/11/18 | 5,170 | 5,270 | 5,140 | 5,240 | +40 | +0.8% | 1,106,800 |
| 2021/11/17 | 5,260 | 5,260 | 5,130 | 5,200 | -20 | -0.4% | 774,000 |
| 2021/11/16 | 5,230 | 5,280 | 5,190 | 5,220 | -20 | -0.4% | 1,056,900 |
| 2021/11/15 | 5,240 | 5,240 | 5,180 | 5,240 | +10 | +0.2% | 798,700 |
| 2021/11/12 | 5,170 | 5,280 | 5,170 | 5,230 | +100 | +1.9% | 1,445,900 |
| 2021/11/11 | 5,020 | 5,150 | 5,020 | 5,130 | +90 | +1.8% | 1,074,400 |
| 2021/11/10 | 5,000 | 5,110 | 4,990 | 5,040 | -20 | -0.4% | 824,600 |
| 2021/11/09 | 5,120 | 5,160 | 5,050 | 5,060 | -70 | -1.4% | 1,376,800 |
| 2021/11/08 | 5,210 | 5,230 | 5,100 | 5,130 | -80 | -1.5% | 1,112,900 |
| 2021/11/05 | 5,280 | 5,310 | 5,170 | 5,210 | -10 | -0.2% | 1,756,400 |
| 2021/11/04 | 5,190 | 5,220 | 5,160 | 5,220 | +90 | +1.8% | 1,522,800 |
| 2021/11/02 | 5,030 | 5,130 | 5,020 | 5,130 | +40 | +0.8% | 1,254,000 |
| 2021/11/01 | 5,050 | 5,120 | 5,010 | 5,090 | +170 | +3.5% | 1,996,000 |
| 2021/10/29 | 4,945 | 4,955 | 4,870 | 4,920 | -30 | -0.6% | 1,748,600 |
| 2021/10/28 | 4,875 | 4,970 | 4,870 | 4,950 | +20 | +0.4% | 1,729,100 |
| 2021/10/27 | 4,965 | 5,000 | 4,910 | 4,930 | -35 | -0.7% | 712,600 |
| 2021/10/26 | 4,995 | 5,010 | 4,950 | 4,965 | +25 | +0.5% | 1,151,300 |
| 2021/10/25 | 4,870 | 4,940 | 4,860 | 4,940 | -15 | -0.3% | 964,500 |
| 2021/10/22 | 4,885 | 5,000 | 4,870 | 4,955 | +30 | +0.6% | 1,061,600 |
| 2021/10/21 | 4,995 | 5,020 | 4,920 | 4,925 | -145 | -2.9% | 1,888,300 |
| 2021/10/20 | 5,140 | 5,170 | 5,030 | 5,070 | -50 | -1% | 1,529,700 |
851～
900
件表示中 / 3727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 | 320,600円 | +2.3% | -19.7% | 2.12% | 17.88倍 | 1.93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 | 365,000円 | -0.4% | -6.3% | 1.75% | 17.76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 | 638,000円 | +1.5% | -1.9% | 2.51% | 11.60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 | 197,100円 | -2.2% | +2.9% | 2.28% | 13.20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 | 594,200円 | +11.0% | -8.1% | 0.67% | 29.63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
