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 |
|---|---|---|---|---|---|---|---|
| 2025/03/07 | 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 |
| 2025/02/06 | 4,183 | 4,204 | 4,075 | 4,106 | -77 | -1.8% | 2,476,700 |
| 2025/02/05 | 4,300 | 4,346 | 4,176 | 4,183 | -88 | -2.1% | 2,176,000 |
| 2025/02/04 | 4,320 | 4,373 | 4,224 | 4,271 | +20 | +0.5% | 3,003,900 |
| 2025/02/03 | 4,394 | 4,408 | 4,241 | 4,251 | -288 | -6.3% | 2,505,200 |
| 2025/01/31 | 4,506 | 4,563 | 4,479 | 4,539 | +49 | +1.1% | 1,779,000 |
| 2025/01/30 | 4,590 | 4,615 | 4,476 | 4,490 | -132 | -2.9% | 1,842,700 |
| 2025/01/29 | 4,661 | 4,710 | 4,596 | 4,622 | -34 | -0.7% | 1,550,300 |
| 2025/01/28 | 4,467 | 4,730 | 4,451 | 4,656 | +119 | +2.6% | 2,831,700 |
| 2025/01/27 | 4,627 | 4,682 | 4,537 | 4,537 | -99 | -2.1% | 1,902,900 |
| 2025/01/24 | 4,620 | 4,705 | 4,601 | 4,636 | +57 | +1.2% | 2,372,000 |
| 2025/01/23 | 4,687 | 4,699 | 4,577 | 4,579 | -100 | -2.1% | 3,056,900 |
| 2025/01/22 | 4,540 | 4,740 | 4,505 | 4,679 | +179 | +4% | 3,931,800 |
| 2025/01/21 | 4,500 | 4,520 | 4,403 | 4,500 | +51 | +1.1% | 2,554,100 |
| 2025/01/20 | 4,365 | 4,460 | 4,321 | 4,449 | +103 | +2.4% | 2,329,100 |
| 2025/01/17 | 4,095 | 4,374 | 4,078 | 4,346 | +197 | +4.7% | 2,830,500 |
| 2025/01/16 | 4,164 | 4,343 | 4,113 | 4,149 | -15 | -0.4% | 2,411,800 |
| 2025/01/15 | 4,168 | 4,311 | 4,120 | 4,164 | +77 | +1.9% | 3,839,700 |
| 2025/01/14 | 4,064 | 4,155 | 3,986 | 4,087 | -184 | -4.3% | 4,774,100 |
| 2025/01/10 | 4,256 | 4,333 | 4,246 | 4,271 | +21 | +0.5% | 2,425,500 |
| 2025/01/09 | 4,304 | 4,317 | 4,171 | 4,250 | -90 | -2.1% | 2,073,800 |
| 2025/01/08 | 4,230 | 4,388 | 4,210 | 4,340 | +72 | +1.7% | 3,537,200 |
| 2025/01/07 | 4,059 | 4,345 | 4,021 | 4,268 | +279 | +7% | 4,417,400 |
| 2025/01/06 | 4,095 | 4,127 | 3,989 | 3,989 | -78 | -1.9% | 1,867,200 |
| 2024/12/30 | 4,049 | 4,127 | 4,030 | 4,067 | +27 | +0.7% | 1,736,200 |
| 2024/12/27 | 3,999 | 4,055 | 3,988 | 4,040 | +55 | +1.4% | 1,124,200 |
| 2024/12/26 | 3,934 | 3,988 | 3,932 | 3,985 | +49 | +1.2% | 957,500 |
| 2024/12/25 | 3,960 | 3,982 | 3,900 | 3,936 | -14 | -0.4% | 778,500 |
| 2024/12/24 | 3,920 | 3,954 | 3,897 | 3,950 | +23 | +0.6% | 651,500 |
| 2024/12/23 | 3,920 | 3,927 | 3,857 | 3,927 | +41 | +1.1% | 821,600 |
| 2024/12/20 | 3,924 | 3,938 | 3,886 | 3,886 | -26 | -0.7% | 1,285,800 |
| 2024/12/19 | 3,875 | 3,932 | 3,854 | 3,912 | -27 | -0.7% | 1,157,900 |
101～
150
件表示中 / 3754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 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| ローム | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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
