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 |
|---|---|---|---|---|---|---|---|
| 2025/06/02 | 3,361 | 3,367 | 3,271 | 3,285 | -127 | -3.7% | 2,687,300 |
| 2025/05/30 | 3,360 | 3,452 | 3,345 | 3,412 | -53 | -1.5% | 17,597,400 |
| 2025/05/29 | 3,415 | 3,513 | 3,411 | 3,465 | +72 | +2.1% | 3,246,500 |
| 2025/05/28 | 3,475 | 3,492 | 3,368 | 3,393 | +19 | +0.6% | 3,693,200 |
| 2025/05/27 | 3,326 | 3,374 | 3,305 | 3,374 | +53 | +1.6% | 1,831,300 |
| 2025/05/26 | 3,278 | 3,323 | 3,246 | 3,321 | +63 | +1.9% | 1,728,900 |
| 2025/05/23 | 3,280 | 3,317 | 3,246 | 3,258 | -29 | -0.9% | 2,176,800 |
| 2025/05/22 | 3,276 | 3,289 | 3,243 | 3,287 | -75 | -2.2% | 1,979,600 |
| 2025/05/21 | 3,450 | 3,475 | 3,330 | 3,362 | -60 | -1.8% | 2,494,500 |
| 2025/05/20 | 3,450 | 3,520 | 3,403 | 3,422 | +164 | +5% | 3,942,500 |
| 2025/05/19 | 3,298 | 3,325 | 3,256 | 3,258 | -106 | -3.2% | 1,858,500 |
| 2025/05/16 | 3,345 | 3,395 | 3,309 | 3,364 | -24 | -0.7% | 2,390,300 |
| 2025/05/15 | 3,322 | 3,423 | 3,311 | 3,388 | +54 | +1.6% | 3,574,200 |
| 2025/05/14 | 3,258 | 3,356 | 3,182 | 3,334 | -64 | -1.9% | 5,678,900 |
| 2025/05/13 | 3,430 | 3,559 | 3,398 | 3,398 | +172 | +5.3% | 6,219,500 |
| 2025/05/12 | 3,061 | 3,254 | 3,060 | 3,226 | +205 | +6.8% | 3,706,200 |
| 2025/05/09 | 3,041 | 3,078 | 3,012 | 3,021 | +46 | +1.5% | 2,678,000 |
| 2025/05/08 | 2,997 | 3,012 | 2,939 | 2,975 | -45 | -1.5% | 2,299,800 |
| 2025/05/07 | 3,081 | 3,107 | 3,002 | 3,020 | -57 | -1.9% | 2,182,700 |
| 2025/05/02 | 3,034 | 3,077 | 2,992.5 | 3,077 | +81.5 | +2.7% | 2,548,700 |
| 2025/05/01 | 2,995 | 3,025 | 2,958.5 | 2,995.5 | -21.5 | -0.7% | 2,251,300 |
| 2025/04/30 | 2,950 | 3,032 | 2,920.5 | 3,017 | +70.5 | +2.4% | 3,092,600 |
| 2025/04/28 | 3,100 | 3,117 | 2,946.5 | 2,946.5 | -122.5 | -4% | 2,990,500 |
| 2025/04/25 | 2,969 | 3,075 | 2,962.5 | 3,069 | +141.5 | +4.8% | 3,904,800 |
| 2025/04/24 | 2,853.5 | 2,949.5 | 2,851 | 2,927.5 | +170.5 | +6.2% | 4,640,000 |
| 2025/04/23 | 2,705.5 | 2,769 | 2,688 | 2,757 | +151.5 | +5.8% | 4,010,900 |
| 2025/04/22 | 2,609.5 | 2,636.5 | 2,582 | 2,605.5 | -11 | -0.4% | 2,427,200 |
| 2025/04/21 | 2,668 | 2,668 | 2,589 | 2,616.5 | -55.5 | -2.1% | 2,681,900 |
| 2025/04/18 | 2,747 | 2,749 | 2,668.5 | 2,672 | -60 | -2.2% | 2,378,300 |
| 2025/04/17 | 2,664 | 2,734 | 2,654 | 2,732 | +77.5 | +2.9% | 2,947,000 |
| 2025/04/16 | 2,712 | 2,742.5 | 2,621 | 2,654.5 | -82.5 | -3% | 4,364,000 |
| 2025/04/15 | 2,798 | 2,834 | 2,737 | 2,737 | -52.5 | -1.9% | 3,474,600 |
| 2025/04/14 | 2,890.5 | 2,923 | 2,789.5 | 2,789.5 | -91.5 | -3.2% | 3,436,500 |
| 2025/04/11 | 2,813.5 | 2,897.5 | 2,774 | 2,881 | -144 | -4.8% | 3,356,300 |
| 2025/04/10 | 3,084 | 3,123 | 3,007 | 3,025 | +358.5 | +13.4% | 4,848,600 |
| 2025/04/09 | 2,875.5 | 2,894 | 2,645 | 2,666.5 | -259 | -8.9% | 4,957,200 |
| 2025/04/08 | 2,908 | 3,079 | 2,884.5 | 2,925.5 | +257.5 | +9.7% | 4,840,600 |
| 2025/04/07 | 2,694 | 2,843 | 2,644 | 2,668 | -676 | -20.2% | 6,221,100 |
| 2025/04/04 | 3,470 | 3,484 | 3,295 | 3,344 | -166 | -4.7% | 2,478,500 |
| 2025/04/03 | 3,448 | 3,545 | 3,435 | 3,510 | -209 | -5.6% | 2,681,300 |
| 2025/04/02 | 3,727 | 3,777 | 3,676 | 3,719 | +23 | +0.6% | 2,174,800 |
| 2025/04/01 | 3,732 | 3,745 | 3,673 | 3,696 | -34 | -0.9% | 1,947,500 |
| 2025/03/31 | 3,848 | 3,849 | 3,718 | 3,730 | -233 | -5.9% | 2,555,800 |
| 2025/03/28 | 3,999 | 4,036 | 3,947 | 3,963 | -97 | -2.4% | 1,658,500 |
| 2025/03/27 | 4,192 | 4,235 | 4,024 | 4,060 | -62 | -1.5% | 2,173,600 |
| 2025/03/26 | 4,090 | 4,144 | 4,078 | 4,122 | +68 | +1.7% | 1,455,100 |
| 2025/03/25 | 4,084 | 4,115 | 4,052 | 4,054 | +15 | +0.4% | 930,400 |
| 2025/03/24 | 4,150 | 4,160 | 4,039 | 4,039 | -152 | -3.6% | 1,320,200 |
| 2025/03/21 | 4,111 | 4,298 | 4,111 | 4,191 | +56 | +1.4% | 2,859,900 |
| 2025/03/19 | 4,291 | 4,314 | 4,135 | 4,135 | -95 | -2.2% | 1,529,500 |
1～
50
件表示中 / 3711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 | 328,500円 | +2.3% | -19.7% | 2.07% | 18.32倍 | 1.98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 |
| 横河電 | 353,000円 | -0.4% | -6.3% | 1.81% | 17.23倍 | 1.93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 |
| 富士電機 | 630,200円 | +1.5% | -1.9% | 2.54% | 11.46倍 | 1.34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 |
| イビデン | 597,500円 | +11.0% | -8.1% | 0.67% | 29.79倍 | 1.70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 |
| ミネベアミツミ | 196,200円 | -2.2% | +2.9% | 2.29% | 13.13倍 | 1.06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 |
市場注目の銘柄
チャート関連のコラム
