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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 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 |
| 2024/10/16 | 4,499 | 4,508 | 4,416 | 4,498 | -137 | -3% | 2,216,200 |
| 2024/10/15 | 4,678 | 4,708 | 4,587 | 4,635 | +8 | +0.2% | 1,269,800 |
| 2024/10/11 | 4,643 | 4,719 | 4,612 | 4,627 | -22 | -0.5% | 1,396,200 |
| 2024/10/10 | 4,712 | 4,744 | 4,631 | 4,649 | -21 | -0.4% | 1,472,600 |
| 2024/10/09 | 4,760 | 4,775 | 4,625 | 4,670 | -53 | -1.1% | 2,587,200 |
| 2024/10/08 | 4,923 | 4,949 | 4,723 | 4,723 | -270 | -5.4% | 2,824,600 |
| 2024/10/07 | 5,172 | 5,206 | 4,901 | 4,993 | -30 | -0.6% | 4,229,500 |
| 2024/10/04 | 5,004 | 5,064 | 4,976 | 5,023 | +21 | +0.4% | 1,309,800 |
| 2024/10/03 | 5,072 | 5,088 | 4,995 | 5,002 | +24 | +0.5% | 1,581,700 |
| 2024/10/02 | 4,900 | 5,017 | 4,890 | 4,978 | -20 | -0.4% | 1,826,000 |
| 2024/10/01 | 5,020 | 5,060 | 4,973 | 4,998 | ±0 | ±0% | 1,740,000 |
| 2024/09/30 | 4,964 | 5,118 | 4,940 | 4,998 | -166 | -3.2% | 3,238,800 |
| 2024/09/27 | 5,102 | 5,209 | 5,063 | 5,164 | +232 | +4.7% | 3,744,500 |
| 2024/09/26 | 4,844 | 4,957 | 4,740 | 4,932 | +150 | +3.1% | 2,553,300 |
| 2024/09/25 | 4,556 | 4,885 | 4,541 | 4,782 | +253 | +5.6% | 3,362,400 |
| 2024/09/24 | 4,603 | 4,603 | 4,469 | 4,529 | -4 | -0.1% | 1,194,800 |
| 2024/09/20 | 4,572 | 4,602 | 4,518 | 4,533 | +76 | +1.7% | 1,416,200 |
| 2024/09/19 | 4,550 | 4,584 | 4,424 | 4,457 | +41 | +0.9% | 991,100 |
| 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 |
1～
50
件表示中 / 3585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 | 422,700円 | -3.9% | +30.0% | 1.61% | 17.13倍 | 2.73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 |
| レーザーテク | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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 | 248,000円 | +11.3% | +19.1% | 1.61% | 15.09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 |
| オムロン | 510,900円 | -1.7% | -25.6% | 2.04% | 91.44倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
