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 |
|---|---|---|---|---|---|---|---|
| 2021/05/25 | 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 |
| 2021/04/23 | 5,150 | 5,220 | 5,100 | 5,180 | -20 | -0.4% | 1,209,700 |
| 2021/04/22 | 5,150 | 5,220 | 5,050 | 5,200 | +120 | +2.4% | 2,026,800 |
| 2021/04/21 | 5,070 | 5,180 | 5,050 | 5,080 | -160 | -3.1% | 1,928,400 |
| 2021/04/20 | 5,300 | 5,300 | 5,210 | 5,240 | -160 | -3% | 2,359,600 |
| 2021/04/19 | 5,410 | 5,480 | 5,390 | 5,400 | -80 | -1.5% | 1,341,500 |
| 2021/04/16 | 5,480 | 5,550 | 5,450 | 5,480 | +40 | +0.7% | 1,322,800 |
| 2021/04/15 | 5,570 | 5,620 | 5,440 | 5,440 | -140 | -2.5% | 2,039,800 |
| 2021/04/14 | 5,500 | 5,630 | 5,440 | 5,580 | +70 | +1.3% | 2,084,200 |
| 2021/04/13 | 5,460 | 5,540 | 5,340 | 5,510 | +20 | +0.4% | 3,831,000 |
| 2021/04/12 | 5,610 | 5,630 | 5,410 | 5,490 | -420 | -7.1% | 5,907,600 |
| 2021/04/09 | 5,890 | 5,990 | 5,860 | 5,910 | ±0 | ±0% | 2,234,200 |
| 2021/04/08 | 5,770 | 5,910 | 5,730 | 5,910 | +110 | +1.9% | 1,163,100 |
| 2021/04/07 | 5,850 | 5,910 | 5,780 | 5,800 | -30 | -0.5% | 1,442,300 |
| 2021/04/06 | 5,840 | 5,930 | 5,800 | 5,830 | +60 | +1% | 1,398,500 |
| 2021/04/05 | 5,850 | 5,860 | 5,770 | 5,770 | -30 | -0.5% | 1,037,400 |
| 2021/04/02 | 5,670 | 5,800 | 5,660 | 5,800 | +200 | +3.6% | 1,613,800 |
| 2021/04/01 | 5,600 | 5,630 | 5,550 | 5,600 | +90 | +1.6% | 1,396,900 |
| 2021/03/31 | 5,530 | 5,550 | 5,460 | 5,510 | -70 | -1.3% | 1,169,200 |
| 2021/03/30 | 5,550 | 5,590 | 5,520 | 5,580 | +90 | +1.6% | 1,035,900 |
| 2021/03/29 | 5,500 | 5,550 | 5,420 | 5,490 | +40 | +0.7% | 1,708,800 |
| 2021/03/26 | 5,450 | 5,450 | 5,340 | 5,450 | +90 | +1.7% | 1,010,100 |
| 2021/03/25 | 5,290 | 5,400 | 5,250 | 5,360 | +140 | +2.7% | 1,091,800 |
| 2021/03/24 | 5,200 | 5,300 | 5,180 | 5,220 | -60 | -1.1% | 1,106,900 |
| 2021/03/23 | 5,390 | 5,460 | 5,280 | 5,280 | -50 | -0.9% | 1,239,900 |
| 2021/03/22 | 5,370 | 5,390 | 5,280 | 5,330 | -110 | -2% | 1,365,900 |
| 2021/03/19 | 5,510 | 5,520 | 5,390 | 5,440 | -180 | -3.2% | 2,023,600 |
| 2021/03/18 | 5,550 | 5,720 | 5,540 | 5,620 | +160 | +2.9% | 1,751,400 |
| 2021/03/17 | 5,450 | 5,550 | 5,430 | 5,460 | -10 | -0.2% | 790,100 |
| 2021/03/16 | 5,430 | 5,490 | 5,370 | 5,470 | +70 | +1.3% | 944,600 |
| 2021/03/15 | 5,540 | 5,560 | 5,400 | 5,400 | -110 | -2% | 1,329,700 |
| 2021/03/12 | 5,350 | 5,510 | 5,330 | 5,510 | +230 | +4.4% | 2,179,300 |
| 2021/03/11 | 5,260 | 5,310 | 5,230 | 5,280 | +20 | +0.4% | 1,248,500 |
1001～
1050
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
