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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 5,573 | 5,710 | 5,540 | 5,698 | +177 | +3.2% | 1,874,400 |
| 2024/02/21 | 5,574 | 5,587 | 5,472 | 5,521 | -95 | -1.7% | 1,220,200 |
| 2024/02/20 | 5,460 | 5,632 | 5,415 | 5,616 | +177 | +3.3% | 1,702,200 |
| 2024/02/19 | 5,443 | 5,492 | 5,404 | 5,439 | +20 | +0.4% | 1,319,200 |
| 2024/02/16 | 5,371 | 5,436 | 5,267 | 5,419 | +50 | +0.9% | 1,963,700 |
| 2024/02/15 | 5,439 | 5,476 | 5,332 | 5,369 | +29 | +0.5% | 1,265,500 |
| 2024/02/14 | 5,429 | 5,452 | 5,325 | 5,340 | -174 | -3.2% | 1,333,300 |
| 2024/02/13 | 5,485 | 5,553 | 5,400 | 5,514 | +105 | +1.9% | 1,387,900 |
| 2024/02/09 | 5,395 | 5,445 | 5,344 | 5,409 | +46 | +0.9% | 1,407,400 |
| 2024/02/08 | 5,368 | 5,396 | 5,244 | 5,363 | +47 | +0.9% | 1,445,600 |
| 2024/02/07 | 5,420 | 5,445 | 5,309 | 5,316 | -134 | -2.5% | 1,961,000 |
| 2024/02/06 | 5,553 | 5,580 | 5,410 | 5,450 | -225 | -4% | 1,893,500 |
| 2024/02/05 | 5,625 | 5,694 | 5,605 | 5,675 | +125 | +2.3% | 1,159,100 |
| 2024/02/02 | 5,533 | 5,610 | 5,486 | 5,550 | +86 | +1.6% | 1,137,200 |
| 2024/02/01 | 5,554 | 5,614 | 5,464 | 5,464 | -163 | -2.9% | 2,322,900 |
| 2024/01/31 | 5,677 | 5,711 | 5,591 | 5,627 | -128 | -2.2% | 1,826,800 |
| 2024/01/30 | 5,845 | 5,848 | 5,753 | 5,755 | -81 | -1.4% | 936,500 |
| 2024/01/29 | 5,783 | 5,839 | 5,734 | 5,836 | +52 | +0.9% | 1,329,900 |
| 2024/01/26 | 5,767 | 5,819 | 5,699 | 5,784 | -13 | -0.2% | 1,218,200 |
| 2024/01/25 | 5,700 | 5,804 | 5,681 | 5,797 | +34 | +0.6% | 1,131,300 |
| 2024/01/24 | 5,868 | 5,886 | 5,763 | 5,763 | -199 | -3.3% | 1,628,700 |
| 2024/01/23 | 5,995 | 6,053 | 5,920 | 5,962 | +17 | +0.3% | 1,314,300 |
| 2024/01/22 | 5,783 | 5,945 | 5,783 | 5,945 | +176 | +3.1% | 1,380,300 |
| 2024/01/19 | 5,739 | 5,868 | 5,676 | 5,769 | +103 | +1.8% | 1,960,200 |
| 2024/01/18 | 5,765 | 5,812 | 5,666 | 5,666 | -133 | -2.3% | 1,870,800 |
| 2024/01/17 | 6,018 | 6,074 | 5,799 | 5,799 | -134 | -2.3% | 1,989,200 |
| 2024/01/16 | 6,049 | 6,049 | 5,871 | 5,933 | -132 | -2.2% | 2,202,300 |
| 2024/01/15 | 6,114 | 6,169 | 5,882 | 6,065 | -6 | -0.1% | 3,538,100 |
| 2024/01/12 | 6,150 | 6,150 | 5,942 | 6,071 | +34 | +0.6% | 2,339,100 |
| 2024/01/11 | 5,957 | 6,078 | 5,931 | 6,037 | +169 | +2.9% | 1,742,400 |
| 2024/01/10 | 5,751 | 5,935 | 5,749 | 5,868 | +98 | +1.7% | 1,353,700 |
| 2024/01/09 | 5,731 | 5,840 | 5,670 | 5,770 | +120 | +2.1% | 1,768,800 |
| 2024/01/05 | 5,751 | 5,767 | 5,630 | 5,650 | -96 | -1.7% | 1,476,400 |
| 2024/01/04 | 5,641 | 5,754 | 5,589 | 5,746 | -144 | -2.4% | 1,583,900 |
| 2023/12/29 | 5,835 | 5,896 | 5,828 | 5,890 | +6 | +0.1% | 1,024,800 |
| 2023/12/28 | 5,751 | 5,885 | 5,745 | 5,884 | +79 | +1.4% | 854,000 |
| 2023/12/27 | 5,777 | 5,844 | 5,767 | 5,805 | +104 | +1.8% | 1,220,500 |
| 2023/12/26 | 5,651 | 5,709 | 5,650 | 5,701 | +12 | +0.2% | 570,200 |
| 2023/12/25 | 5,735 | 5,740 | 5,644 | 5,689 | -48 | -0.8% | 648,000 |
| 2023/12/22 | 5,860 | 5,899 | 5,735 | 5,737 | -79 | -1.4% | 1,291,800 |
| 2023/12/21 | 5,760 | 5,819 | 5,754 | 5,816 | -44 | -0.8% | 1,369,200 |
| 2023/12/20 | 5,785 | 5,930 | 5,784 | 5,860 | +132 | +2.3% | 1,532,200 |
| 2023/12/19 | 5,622 | 5,745 | 5,620 | 5,728 | +76 | +1.3% | 963,000 |
| 2023/12/18 | 5,628 | 5,652 | 5,555 | 5,652 | -37 | -0.7% | 1,137,400 |
| 2023/12/15 | 5,425 | 5,696 | 5,425 | 5,689 | +364 | +6.8% | 2,458,400 |
| 2023/12/14 | 5,399 | 5,408 | 5,275 | 5,325 | +8 | +0.2% | 1,034,000 |
| 2023/12/13 | 5,318 | 5,368 | 5,275 | 5,317 | -11 | -0.2% | 919,300 |
| 2023/12/12 | 5,366 | 5,377 | 5,300 | 5,328 | +62 | +1.2% | 967,100 |
| 2023/12/11 | 5,316 | 5,370 | 5,235 | 5,266 | +68 | +1.3% | 1,049,200 |
| 2023/12/08 | 5,233 | 5,235 | 5,143 | 5,198 | -96 | -1.8% | 2,047,200 |
51～
100
件表示中 / 3451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 | 650,300円 | +0.8% | +7.1% | 1.05% | 31.48倍 | 4.26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 |
| ＴＤＫ | 714,000円 | +0.1% | +2.7% | 1.68% | 21.16倍 | 1.59倍 |
|
電子部品大手。ＨＤＤ用磁気ヘッド、コンデンサーなど受動部品、２次電池展開。センサー注力 |
| スクリン | 1,760,000円 | +8.5% | +14.4% | 1.15% | 26.08倍 | 5.28倍 |
|
半導体製造装置の大手、うちウエハ洗浄装置では世界断トツ。液晶製造装置や印刷機器も展開 |
| シスメックス | 270,400円 | +12.1% | +13.5% | 1.04% | 32.42倍 | 4.02倍 |
|
検体検査機器・試薬で高シェア。米国など世界的に展開。ライフサイエンス分野の研究開発強化 |
| 富士電機 | 982,700円 | +1.0% | +1.6% | 1.37% | 18.35倍 | 2.33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 |
市場注目の銘柄
チャート関連のコラム
