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 |
|---|---|---|---|---|---|---|---|
| 2025/04/22 | 2,609.5 | 2,636.5 | 2,582 | 2,605.5 | -11 | -0.4% | 2,427,200 |
| 2025/04/21 | 2,668 | 2,668 | 2,589 | 2,616.5 | -55.5 | -2.1% | 2,681,900 |
| 2025/04/18 | 2,747 | 2,749 | 2,668.5 | 2,672 | -60 | -2.2% | 2,378,300 |
| 2025/04/17 | 2,664 | 2,734 | 2,654 | 2,732 | +77.5 | +2.9% | 2,947,000 |
| 2025/04/16 | 2,712 | 2,742.5 | 2,621 | 2,654.5 | -82.5 | -3% | 4,364,000 |
| 2025/04/15 | 2,798 | 2,834 | 2,737 | 2,737 | -52.5 | -1.9% | 3,474,600 |
| 2025/04/14 | 2,890.5 | 2,923 | 2,789.5 | 2,789.5 | -91.5 | -3.2% | 3,436,500 |
| 2025/04/11 | 2,813.5 | 2,897.5 | 2,774 | 2,881 | -144 | -4.8% | 3,356,300 |
| 2025/04/10 | 3,084 | 3,123 | 3,007 | 3,025 | +358.5 | +13.4% | 4,848,600 |
| 2025/04/09 | 2,875.5 | 2,894 | 2,645 | 2,666.5 | -259 | -8.9% | 4,957,200 |
| 2025/04/08 | 2,908 | 3,079 | 2,884.5 | 2,925.5 | +257.5 | +9.7% | 4,840,600 |
| 2025/04/07 | 2,694 | 2,843 | 2,644 | 2,668 | -676 | -20.2% | 6,221,100 |
| 2025/04/04 | 3,470 | 3,484 | 3,295 | 3,344 | -166 | -4.7% | 2,478,500 |
| 2025/04/03 | 3,448 | 3,545 | 3,435 | 3,510 | -209 | -5.6% | 2,681,300 |
| 2025/04/02 | 3,727 | 3,777 | 3,676 | 3,719 | +23 | +0.6% | 2,174,800 |
| 2025/04/01 | 3,732 | 3,745 | 3,673 | 3,696 | -34 | -0.9% | 1,947,500 |
| 2025/03/31 | 3,848 | 3,849 | 3,718 | 3,730 | -233 | -5.9% | 2,555,800 |
| 2025/03/28 | 3,999 | 4,036 | 3,947 | 3,963 | -97 | -2.4% | 1,658,500 |
| 2025/03/27 | 4,192 | 4,235 | 4,024 | 4,060 | -62 | -1.5% | 2,173,600 |
| 2025/03/26 | 4,090 | 4,144 | 4,078 | 4,122 | +68 | +1.7% | 1,455,100 |
| 2025/03/25 | 4,084 | 4,115 | 4,052 | 4,054 | +15 | +0.4% | 930,400 |
| 2025/03/24 | 4,150 | 4,160 | 4,039 | 4,039 | -152 | -3.6% | 1,320,200 |
| 2025/03/21 | 4,111 | 4,298 | 4,111 | 4,191 | +56 | +1.4% | 2,859,900 |
| 2025/03/19 | 4,291 | 4,314 | 4,135 | 4,135 | -95 | -2.2% | 1,529,500 |
| 2025/03/18 | 4,260 | 4,358 | 4,187 | 4,230 | +175 | +4.3% | 2,502,700 |
| 2025/03/17 | 4,040 | 4,087 | 4,019 | 4,055 | +17 | +0.4% | 1,298,600 |
| 2025/03/14 | 3,922 | 4,038 | 3,921 | 4,038 | +77 | +1.9% | 1,599,100 |
| 2025/03/13 | 4,120 | 4,205 | 3,961 | 3,961 | -54 | -1.3% | 1,481,800 |
| 2025/03/12 | 3,990 | 4,040 | 3,945 | 4,015 | +23 | +0.6% | 1,088,900 |
| 2025/03/11 | 4,092 | 4,115 | 3,973 | 3,992 | -130 | -3.2% | 1,635,500 |
| 2025/03/10 | 4,079 | 4,122 | 4,018 | 4,122 | +87 | +2.2% | 1,326,300 |
| 2025/03/07 | 4,122 | 4,138 | 4,003 | 4,035 | -66 | -1.6% | 1,519,400 |
| 2025/03/06 | 4,115 | 4,145 | 4,085 | 4,101 | +32 | +0.8% | 1,550,300 |
| 2025/03/05 | 3,990 | 4,069 | 3,925 | 4,069 | +27 | +0.7% | 2,494,000 |
| 2025/03/04 | 4,045 | 4,093 | 3,997 | 4,042 | -18 | -0.4% | 1,583,200 |
| 2025/03/03 | 4,105 | 4,110 | 4,018 | 4,060 | +27 | +0.7% | 1,244,900 |
| 2025/02/28 | 4,148 | 4,164 | 4,014 | 4,033 | -185 | -4.4% | 2,419,700 |
| 2025/02/27 | 4,278 | 4,314 | 4,195 | 4,218 | -58 | -1.4% | 1,216,900 |
| 2025/02/26 | 4,358 | 4,360 | 4,247 | 4,276 | -106 | -2.4% | 1,666,100 |
| 2025/02/25 | 4,400 | 4,515 | 4,378 | 4,382 | -29 | -0.7% | 2,685,100 |
| 2025/02/21 | 4,335 | 4,411 | 4,256 | 4,411 | +114 | +2.7% | 1,544,300 |
| 2025/02/20 | 4,205 | 4,329 | 4,192 | 4,297 | +34 | +0.8% | 2,049,000 |
| 2025/02/19 | 4,180 | 4,265 | 4,152 | 4,263 | +84 | +2% | 1,395,100 |
| 2025/02/18 | 4,170 | 4,211 | 4,106 | 4,179 | +11 | +0.3% | 1,449,100 |
| 2025/02/17 | 4,189 | 4,217 | 4,157 | 4,168 | -19 | -0.5% | 1,220,100 |
| 2025/02/14 | 4,290 | 4,313 | 4,151 | 4,187 | -117 | -2.7% | 1,888,200 |
| 2025/02/13 | 4,435 | 4,435 | 4,304 | 4,304 | -61 | -1.4% | 1,706,300 |
| 2025/02/12 | 4,421 | 4,464 | 4,338 | 4,365 | +9 | +0.2% | 1,920,000 |
| 2025/02/10 | 4,228 | 4,373 | 4,195 | 4,356 | +177 | +4.2% | 2,401,300 |
| 2025/02/07 | 4,137 | 4,206 | 4,093 | 4,179 | +73 | +1.8% | 1,574,300 |
51～
100
件表示中 / 3735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 | 315,500円 | +2.3% | -19.7% | 2.16% | 17.60倍 | 1.90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 | 217,000円 | -2.2% | +2.9% | 2.07% | 14.52倍 | 1.17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 | 635,700円 | +11.0% | -8.1% | 0.63% | 31.70倍 | 1.81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 |
| ＫＯＫＵＳＡＩ | 338,400円 | +2.1% | -4.7% | 1.06% | 21.93倍 | 4.02倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
| リコー | 135,800円 | +1.3% | +17.0% | 2.95% | 13.80倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
