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 |
|---|---|---|---|---|---|---|---|
| 2021/07/08 | 5,550 | 5,570 | 5,490 | 5,540 | -30 | -0.5% | 1,458,800 |
| 2021/07/07 | 5,530 | 5,570 | 5,490 | 5,570 | -60 | -1.1% | 1,247,600 |
| 2021/07/06 | 5,530 | 5,630 | 5,510 | 5,630 | +110 | +2% | 1,358,800 |
| 2021/07/05 | 5,500 | 5,550 | 5,480 | 5,520 | ±0 | ±0% | 934,400 |
| 2021/07/02 | 5,460 | 5,520 | 5,450 | 5,520 | +90 | +1.7% | 1,108,500 |
| 2021/07/01 | 5,510 | 5,530 | 5,390 | 5,430 | ±0 | ±0% | 1,389,900 |
| 2021/06/30 | 5,430 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 1,330,000 |
| 2021/06/29 | 5,410 | 5,430 | 5,370 | 5,430 | -10 | -0.2% | 974,700 |
| 2021/06/28 | 5,450 | 5,470 | 5,410 | 5,440 | +30 | +0.6% | 1,234,400 |
| 2021/06/25 | 5,400 | 5,440 | 5,330 | 5,410 | +80 | +1.5% | 1,125,600 |
| 2021/06/24 | 5,350 | 5,360 | 5,310 | 5,330 | +10 | +0.2% | 1,026,900 |
| 2021/06/23 | 5,290 | 5,330 | 5,250 | 5,320 | +40 | +0.8% | 792,100 |
| 2021/06/22 | 5,240 | 5,310 | 5,230 | 5,280 | +190 | +3.7% | 1,202,200 |
| 2021/06/21 | 5,130 | 5,150 | 5,010 | 5,090 | -170 | -3.2% | 1,513,700 |
| 2021/06/18 | 5,280 | 5,290 | 5,210 | 5,260 | -40 | -0.8% | 1,328,100 |
| 2021/06/17 | 5,270 | 5,300 | 5,210 | 5,300 | ±0 | ±0% | 737,000 |
| 2021/06/16 | 5,250 | 5,330 | 5,250 | 5,300 | +50 | +1% | 830,900 |
| 2021/06/15 | 5,290 | 5,340 | 5,240 | 5,250 | +10 | +0.2% | 1,057,800 |
| 2021/06/14 | 5,160 | 5,240 | 5,130 | 5,240 | +120 | +2.3% | 614,000 |
| 2021/06/11 | 5,130 | 5,190 | 5,120 | 5,120 | -40 | -0.8% | 1,270,100 |
| 2021/06/10 | 5,140 | 5,170 | 5,100 | 5,160 | -20 | -0.4% | 979,000 |
| 2021/06/09 | 5,240 | 5,250 | 5,180 | 5,180 | -30 | -0.6% | 653,800 |
| 2021/06/08 | 5,270 | 5,310 | 5,210 | 5,210 | -100 | -1.9% | 680,100 |
| 2021/06/07 | 5,390 | 5,420 | 5,310 | 5,310 | ±0 | ±0% | 1,310,900 |
| 2021/06/04 | 5,270 | 5,330 | 5,200 | 5,310 | -40 | -0.7% | 1,565,100 |
| 2021/06/03 | 5,310 | 5,400 | 5,310 | 5,350 | +40 | +0.8% | 1,162,400 |
| 2021/06/02 | 5,170 | 5,320 | 5,170 | 5,310 | +60 | +1.1% | 1,174,000 |
| 2021/06/01 | 5,330 | 5,370 | 5,230 | 5,250 | -60 | -1.1% | 1,396,700 |
| 2021/05/31 | 5,230 | 5,320 | 5,230 | 5,310 | +70 | +1.3% | 2,050,200 |
| 2021/05/28 | 5,080 | 5,290 | 5,080 | 5,240 | +295 | +6% | 2,496,700 |
| 2021/05/27 | 4,955 | 4,965 | 4,900 | 4,945 | ±0 | ±0% | 1,346,200 |
| 2021/05/26 | 4,875 | 4,965 | 4,875 | 4,945 | +45 | +0.9% | 806,600 |
| 2021/05/25 | 4,925 | 4,940 | 4,870 | 4,900 | +20 | +0.4% | 733,400 |
| 2021/05/24 | 4,875 | 4,975 | 4,865 | 4,880 | +5 | +0.1% | 629,000 |
| 2021/05/21 | 4,875 | 4,925 | 4,855 | 4,875 | +5 | +0.1% | 1,022,300 |
| 2021/05/20 | 4,800 | 4,875 | 4,790 | 4,870 | +35 | +0.7% | 1,053,400 |
| 2021/05/19 | 4,800 | 4,905 | 4,775 | 4,835 | -70 | -1.4% | 1,552,600 |
| 2021/05/18 | 4,745 | 4,910 | 4,745 | 4,905 | +180 | +3.8% | 1,738,200 |
| 2021/05/17 | 4,875 | 4,895 | 4,685 | 4,725 | -110 | -2.3% | 1,843,200 |
| 2021/05/14 | 4,800 | 4,855 | 4,740 | 4,835 | +135 | +2.9% | 1,836,200 |
| 2021/05/13 | 4,735 | 4,810 | 4,675 | 4,700 | -100 | -2.1% | 3,043,200 |
| 2021/05/12 | 4,995 | 5,030 | 4,745 | 4,800 | -155 | -3.1% | 3,375,700 |
| 2021/05/11 | 5,130 | 5,130 | 4,930 | 4,955 | -215 | -4.2% | 2,841,000 |
| 2021/05/10 | 5,220 | 5,240 | 5,170 | 5,170 | -50 | -1% | 1,422,400 |
| 2021/05/07 | 5,200 | 5,270 | 5,180 | 5,220 | +40 | +0.8% | 1,469,800 |
| 2021/05/06 | 5,080 | 5,180 | 5,050 | 5,180 | +140 | +2.8% | 1,822,000 |
| 2021/04/30 | 5,200 | 5,220 | 5,020 | 5,040 | -130 | -2.5% | 1,976,200 |
| 2021/04/28 | 5,210 | 5,240 | 5,160 | 5,170 | +20 | +0.4% | 1,241,200 |
| 2021/04/27 | 5,140 | 5,210 | 5,120 | 5,150 | -10 | -0.2% | 1,313,600 |
| 2021/04/26 | 5,120 | 5,200 | 5,120 | 5,160 | -20 | -0.4% | 1,404,000 |
1001～
1050
件表示中 / 3759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 | 312,000円 | -4.2% | -42.0% | 2.18% | 24.52倍 | 1.88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 | 258,400円 | -0.8% | +15.0% | 1.93% | 15.43倍 | 1.40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 | 660,400円 | +12.3% | +6.5% | 0.61% | 27.12倍 | 1.88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 |
| アズビル | 149,500円 | -1.1% | +0.1% | 1.74% | 24.44倍 | 3.20倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| ローム | 199,500円 | -1.9% | - | 2.51% | 110.04倍 | 0.87倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
