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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 4,451 | 4,464 | 4,360 | 4,416 | +35 | +0.8% | 852,500 |
| 2024/09/17 | 4,449 | 4,480 | 4,311 | 4,381 | -67 | -1.5% | 1,081,800 |
| 2024/09/13 | 4,456 | 4,484 | 4,419 | 4,448 | -15 | -0.3% | 1,132,600 |
| 2024/09/12 | 4,444 | 4,499 | 4,416 | 4,463 | +177 | +4.1% | 1,204,800 |
| 2024/09/11 | 4,308 | 4,373 | 4,265 | 4,286 | -66 | -1.5% | 1,254,000 |
| 2024/09/10 | 4,435 | 4,461 | 4,350 | 4,352 | -59 | -1.3% | 929,900 |
| 2024/09/09 | 4,226 | 4,419 | 4,216 | 4,411 | -41 | -0.9% | 1,407,300 |
| 2024/09/06 | 4,529 | 4,567 | 4,432 | 4,452 | -75 | -1.7% | 990,500 |
| 2024/09/05 | 4,477 | 4,595 | 4,451 | 4,527 | -90 | -1.9% | 1,123,900 |
| 2024/09/04 | 4,706 | 4,723 | 4,582 | 4,617 | -299 | -6.1% | 1,549,800 |
| 2024/09/03 | 4,881 | 4,946 | 4,848 | 4,916 | +16 | +0.3% | 1,144,900 |
| 2024/09/02 | 4,925 | 5,038 | 4,884 | 4,900 | +80 | +1.7% | 1,511,000 |
| 2024/08/30 | 4,847 | 4,880 | 4,806 | 4,820 | -15 | -0.3% | 1,164,200 |
| 2024/08/29 | 4,847 | 4,878 | 4,797 | 4,835 | -58 | -1.2% | 913,100 |
| 2024/08/28 | 4,894 | 4,912 | 4,808 | 4,893 | -18 | -0.4% | 900,600 |
| 2024/08/27 | 4,908 | 4,946 | 4,855 | 4,911 | +36 | +0.7% | 805,600 |
| 2024/08/26 | 4,895 | 4,924 | 4,838 | 4,875 | -62 | -1.3% | 730,400 |
| 2024/08/23 | 4,800 | 4,948 | 4,793 | 4,937 | +76 | +1.6% | 901,800 |
| 2024/08/22 | 4,848 | 4,903 | 4,811 | 4,861 | -16 | -0.3% | 814,100 |
| 2024/08/21 | 4,725 | 4,882 | 4,721 | 4,877 | +29 | +0.6% | 1,028,000 |
| 2024/08/20 | 4,730 | 4,887 | 4,718 | 4,848 | +204 | +4.4% | 1,458,400 |
| 2024/08/19 | 4,767 | 4,767 | 4,629 | 4,644 | -152 | -3.2% | 1,163,800 |
| 2024/08/16 | 4,710 | 4,807 | 4,666 | 4,796 | +229 | +5% | 1,414,700 |
| 2024/08/15 | 4,498 | 4,570 | 4,463 | 4,567 | +12 | +0.3% | 980,800 |
| 2024/08/14 | 4,626 | 4,635 | 4,525 | 4,555 | -12 | -0.3% | 907,900 |
| 2024/08/13 | 4,515 | 4,567 | 4,443 | 4,567 | +122 | +2.7% | 1,302,400 |
| 2024/08/09 | 4,507 | 4,565 | 4,344 | 4,445 | +8 | +0.2% | 1,579,600 |
| 2024/08/08 | 4,455 | 4,530 | 4,375 | 4,437 | -158 | -3.4% | 1,242,400 |
| 2024/08/07 | 4,321 | 4,676 | 4,316 | 4,595 | +95 | +2.1% | 1,555,900 |
| 2024/08/06 | 4,517 | 4,647 | 4,320 | 4,500 | +403 | +9.8% | 2,274,600 |
| 2024/08/05 | 4,305 | 4,500 | 4,083 | 4,097 | -686 | -14.3% | 2,248,400 |
| 2024/08/02 | 4,950 | 4,968 | 4,783 | 4,783 | -370 | -7.2% | 1,243,200 |
| 2024/08/01 | 5,200 | 5,234 | 5,072 | 5,153 | -105 | -2% | 1,372,300 |
| 2024/07/31 | 5,122 | 5,280 | 5,069 | 5,258 | +57 | +1.1% | 1,194,800 |
| 2024/07/30 | 5,292 | 5,295 | 5,140 | 5,201 | -6 | -0.1% | 1,322,200 |
| 2024/07/29 | 5,226 | 5,260 | 5,190 | 5,207 | +81 | +1.6% | 1,135,000 |
| 2024/07/26 | 5,030 | 5,160 | 5,016 | 5,126 | +113 | +2.3% | 1,367,400 |
| 2024/07/25 | 5,108 | 5,124 | 5,013 | 5,013 | -212 | -4.1% | 1,604,800 |
| 2024/07/24 | 5,229 | 5,294 | 5,209 | 5,225 | -46 | -0.9% | 1,051,900 |
| 2024/07/23 | 5,510 | 5,526 | 5,271 | 5,271 | -119 | -2.2% | 1,316,100 |
| 2024/07/22 | 5,418 | 5,448 | 5,347 | 5,390 | -1 | ±0% | 1,209,600 |
| 2024/07/19 | 5,476 | 5,519 | 5,382 | 5,391 | -127 | -2.3% | 1,407,200 |
| 2024/07/18 | 5,536 | 5,592 | 5,510 | 5,518 | -80 | -1.4% | 1,192,600 |
| 2024/07/17 | 5,748 | 5,761 | 5,560 | 5,598 | -70 | -1.2% | 1,452,600 |
| 2024/07/16 | 5,671 | 5,684 | 5,618 | 5,668 | -61 | -1.1% | 1,249,900 |
| 2024/07/12 | 5,565 | 5,829 | 5,558 | 5,729 | +96 | +1.7% | 1,969,500 |
| 2024/07/11 | 5,758 | 5,763 | 5,584 | 5,633 | -80 | -1.4% | 2,247,800 |
| 2024/07/10 | 5,770 | 5,790 | 5,675 | 5,713 | -87 | -1.5% | 1,489,400 |
| 2024/07/09 | 5,708 | 5,836 | 5,628 | 5,800 | +90 | +1.6% | 2,283,200 |
| 2024/07/08 | 5,853 | 5,920 | 5,696 | 5,710 | -262 | -4.4% | 4,322,000 |
151～
200
件表示中 / 3692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 | 307,700円 | +2.3% | -19.7% | 2.21% | 17.16倍 | 1.85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 |
| リコー | 153,300円 | +8.6% | -1.8% | 2.48% | 19.61倍 | 0.88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 |
| 横河電 | 315,200円 | +4.2% | -3.7% | 1.84% | 16.08倍 | 1.83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 |
| 新電工 | 590,100円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| エプソン | 192,000円 | -3.2% | -24.7% | 3.85% | 15.00倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
