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 |
|---|---|---|---|---|---|---|---|
| 2024/12/26 | 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 |
| 2024/12/18 | 3,899 | 3,964 | 3,897 | 3,939 | +21 | +0.5% | 890,700 |
| 2024/12/17 | 3,928 | 3,964 | 3,911 | 3,918 | -22 | -0.6% | 1,235,600 |
| 2024/12/16 | 3,895 | 3,977 | 3,895 | 3,940 | +56 | +1.4% | 1,334,400 |
| 2024/12/13 | 3,986 | 4,036 | 3,883 | 3,884 | -145 | -3.6% | 2,169,900 |
| 2024/12/12 | 4,121 | 4,123 | 4,025 | 4,029 | -57 | -1.4% | 1,325,200 |
| 2024/12/11 | 4,100 | 4,104 | 4,043 | 4,086 | -39 | -0.9% | 1,098,100 |
| 2024/12/10 | 4,210 | 4,368 | 4,112 | 4,125 | +109 | +2.7% | 2,721,500 |
| 2024/12/09 | 4,020 | 4,057 | 3,996 | 4,016 | -5 | -0.1% | 820,100 |
| 2024/12/06 | 3,981 | 4,049 | 3,981 | 4,021 | +17 | +0.4% | 985,300 |
| 2024/12/05 | 4,071 | 4,090 | 3,977 | 4,004 | -46 | -1.1% | 1,207,800 |
| 2024/12/04 | 4,088 | 4,106 | 4,014 | 4,050 | -44 | -1.1% | 1,306,700 |
| 2024/12/03 | 3,987 | 4,140 | 3,985 | 4,094 | +131 | +3.3% | 1,988,200 |
| 2024/12/02 | 3,936 | 4,006 | 3,910 | 3,963 | +44 | +1.1% | 1,279,400 |
| 2024/11/29 | 3,958 | 3,975 | 3,885 | 3,919 | -47 | -1.2% | 1,682,900 |
| 2024/11/28 | 3,967 | 3,997 | 3,920 | 3,966 | -44 | -1.1% | 1,727,600 |
| 2024/11/27 | 4,080 | 4,108 | 3,974 | 4,010 | -111 | -2.7% | 1,740,800 |
| 2024/11/26 | 4,138 | 4,162 | 4,081 | 4,121 | -51 | -1.2% | 1,123,700 |
| 2024/11/25 | 4,227 | 4,236 | 4,116 | 4,172 | +15 | +0.4% | 2,990,000 |
| 2024/11/22 | 4,260 | 4,279 | 4,139 | 4,157 | -70 | -1.7% | 1,612,000 |
| 2024/11/21 | 4,191 | 4,248 | 4,156 | 4,227 | +57 | +1.4% | 1,137,400 |
| 2024/11/20 | 4,180 | 4,188 | 4,145 | 4,170 | -21 | -0.5% | 1,204,700 |
| 2024/11/19 | 4,196 | 4,255 | 4,171 | 4,191 | -24 | -0.6% | 1,178,300 |
| 2024/11/18 | 4,125 | 4,224 | 4,104 | 4,215 | +60 | +1.4% | 1,478,400 |
| 2024/11/15 | 4,201 | 4,232 | 4,155 | 4,155 | -44 | -1% | 1,409,000 |
| 2024/11/14 | 4,233 | 4,300 | 4,177 | 4,199 | -53 | -1.2% | 1,338,400 |
| 2024/11/13 | 4,324 | 4,345 | 4,216 | 4,252 | -89 | -2.1% | 1,410,700 |
| 2024/11/12 | 4,376 | 4,446 | 4,341 | 4,341 | -26 | -0.6% | 1,393,100 |
| 2024/11/11 | 4,457 | 4,459 | 4,343 | 4,367 | -117 | -2.6% | 1,746,400 |
| 2024/11/08 | 4,549 | 4,561 | 4,483 | 4,484 | -45 | -1% | 1,481,400 |
| 2024/11/07 | 4,603 | 4,630 | 4,512 | 4,529 | -74 | -1.6% | 1,732,000 |
| 2024/11/06 | 4,480 | 4,643 | 4,460 | 4,603 | +112 | +2.5% | 1,952,200 |
| 2024/11/05 | 4,433 | 4,511 | 4,406 | 4,491 | +113 | +2.6% | 1,445,000 |
| 2024/11/01 | 4,395 | 4,457 | 4,359 | 4,378 | -77 | -1.7% | 1,591,100 |
| 2024/10/31 | 4,433 | 4,478 | 4,417 | 4,455 | +22 | +0.5% | 1,477,800 |
| 2024/10/30 | 4,370 | 4,498 | 4,367 | 4,433 | +63 | +1.4% | 2,490,400 |
| 2024/10/29 | 4,351 | 4,391 | 4,311 | 4,370 | +3 | +0.1% | 1,553,700 |
| 2024/10/28 | 4,187 | 4,389 | 4,167 | 4,367 | +140 | +3.3% | 1,828,300 |
| 2024/10/25 | 4,188 | 4,245 | 4,175 | 4,227 | +44 | +1.1% | 1,656,500 |
| 2024/10/24 | 4,205 | 4,232 | 4,157 | 4,183 | -57 | -1.3% | 1,417,100 |
| 2024/10/23 | 4,286 | 4,314 | 4,233 | 4,240 | -46 | -1.1% | 1,087,100 |
| 2024/10/22 | 4,375 | 4,392 | 4,258 | 4,286 | -97 | -2.2% | 1,368,000 |
| 2024/10/21 | 4,370 | 4,389 | 4,327 | 4,383 | -8 | -0.2% | 1,619,300 |
| 2024/10/18 | 4,447 | 4,467 | 4,353 | 4,391 | -69 | -1.5% | 2,064,000 |
| 2024/10/17 | 4,493 | 4,547 | 4,452 | 4,460 | -38 | -0.8% | 1,498,300 |
151～
200
件表示中 / 3760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 | 309,400円 | -4.2% | -42.0% | 2.20% | 24.32倍 | 1.86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 | 259,900円 | -0.8% | +15.0% | 1.92% | 15.52倍 | 1.41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 | 667,100円 | +12.3% | +6.5% | 0.60% | 27.40倍 | 1.90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 |
| ローム | 201,200円 | -1.9% | - | 2.49% | 110.98倍 | 0.88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 |
| アズビル | 148,200円 | -1.1% | +0.1% | 1.75% | 24.23倍 | 3.17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 |
市場注目の銘柄
チャート関連のコラム
