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 |
|---|---|---|---|---|---|---|---|
| 2024/08/02 | 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 |
| 2024/07/05 | 6,049 | 6,072 | 5,937 | 5,972 | +7 | +0.1% | 1,558,100 |
| 2024/07/04 | 5,983 | 6,024 | 5,936 | 5,965 | +11 | +0.2% | 796,500 |
| 2024/07/03 | 5,990 | 6,010 | 5,894 | 5,954 | -5 | -0.1% | 1,410,200 |
| 2024/07/02 | 5,800 | 5,984 | 5,776 | 5,959 | +106 | +1.8% | 1,508,400 |
| 2024/07/01 | 5,837 | 5,910 | 5,816 | 5,853 | +76 | +1.3% | 1,277,200 |
| 2024/06/28 | 5,832 | 5,837 | 5,741 | 5,777 | -20 | -0.3% | 1,580,400 |
| 2024/06/27 | 5,830 | 5,852 | 5,797 | 5,797 | -52 | -0.9% | 968,200 |
| 2024/06/26 | 5,735 | 5,902 | 5,688 | 5,849 | +94 | +1.6% | 1,761,300 |
| 2024/06/25 | 5,764 | 5,810 | 5,708 | 5,755 | -22 | -0.4% | 1,321,700 |
| 2024/06/24 | 5,800 | 5,813 | 5,707 | 5,777 | -69 | -1.2% | 1,194,900 |
| 2024/06/21 | 5,852 | 5,891 | 5,801 | 5,846 | -29 | -0.5% | 1,629,900 |
| 2024/06/20 | 5,870 | 5,879 | 5,808 | 5,875 | +5 | +0.1% | 583,400 |
| 2024/06/19 | 5,922 | 5,943 | 5,815 | 5,870 | -80 | -1.3% | 783,200 |
| 2024/06/18 | 5,855 | 5,950 | 5,851 | 5,950 | +100 | +1.7% | 899,800 |
| 2024/06/17 | 5,905 | 5,924 | 5,832 | 5,850 | -142 | -2.4% | 1,073,900 |
| 2024/06/14 | 6,030 | 6,094 | 5,975 | 5,992 | -81 | -1.3% | 2,134,600 |
| 2024/06/13 | 6,060 | 6,095 | 5,995 | 6,073 | +49 | +0.8% | 1,266,100 |
| 2024/06/12 | 5,895 | 6,046 | 5,858 | 6,024 | +97 | +1.6% | 1,262,600 |
| 2024/06/11 | 6,001 | 6,028 | 5,921 | 5,927 | -63 | -1.1% | 892,900 |
| 2024/06/10 | 5,973 | 6,086 | 5,959 | 5,990 | +4 | +0.1% | 896,400 |
| 2024/06/07 | 6,025 | 6,034 | 5,948 | 5,986 | -72 | -1.2% | 1,340,800 |
| 2024/06/06 | 6,243 | 6,264 | 6,058 | 6,058 | -85 | -1.4% | 1,436,700 |
| 2024/06/05 | 6,250 | 6,251 | 6,055 | 6,143 | -192 | -3% | 1,580,400 |
| 2024/06/04 | 6,235 | 6,360 | 6,169 | 6,335 | +68 | +1.1% | 2,076,500 |
| 2024/06/03 | 6,150 | 6,337 | 6,100 | 6,267 | +280 | +4.7% | 2,811,500 |
| 2024/05/31 | 5,941 | 6,047 | 5,920 | 5,987 | +45 | +0.8% | 5,155,500 |
| 2024/05/30 | 5,838 | 5,961 | 5,813 | 5,942 | -40 | -0.7% | 1,563,500 |
| 2024/05/29 | 6,147 | 6,165 | 5,982 | 5,982 | -252 | -4% | 1,943,400 |
| 2024/05/28 | 6,275 | 6,285 | 6,191 | 6,234 | -94 | -1.5% | 1,105,700 |
| 2024/05/27 | 6,355 | 6,377 | 6,213 | 6,328 | +73 | +1.2% | 1,265,300 |
| 2024/05/24 | 6,074 | 6,255 | 6,060 | 6,255 | -19 | -0.3% | 1,572,400 |
251～
300
件表示中 / 3761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 | 314,700円 | -4.2% | -42.0% | 2.16% | 24.73倍 | 1.89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 | 257,700円 | -0.8% | +15.0% | 1.94% | 15.39倍 | 1.39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 | 663,800円 | +12.3% | +6.5% | 0.60% | 27.26倍 | 1.89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 | 207,000円 | -1.9% | - | 2.42% | 114.18倍 | 0.90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 | 149,100円 | -1.1% | +0.1% | 1.74% | 24.38倍 | 3.19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
