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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 3,168 | 3,241 | 3,142 | 3,187 | +5 | +0.2% | 2,447,400 |
| 2025/07/31 | 3,168 | 3,228 | 3,165 | 3,182 | -2 | -0.1% | 2,056,500 |
| 2025/07/30 | 3,210 | 3,214 | 3,151 | 3,184 | -40 | -1.2% | 2,071,700 |
| 2025/07/29 | 3,331 | 3,337 | 3,214 | 3,224 | -107 | -3.2% | 2,697,300 |
| 2025/07/28 | 3,315 | 3,384 | 3,307 | 3,331 | +102 | +3.2% | 3,912,600 |
| 2025/07/25 | 3,364 | 3,367 | 3,216 | 3,229 | -205 | -6% | 4,192,900 |
| 2025/07/24 | 3,290 | 3,504 | 3,282 | 3,434 | +195 | +6% | 7,885,300 |
| 2025/07/23 | 2,999 | 3,247 | 2,997 | 3,239 | +322 | +11% | 6,167,600 |
| 2025/07/22 | 2,880 | 2,974 | 2,880 | 2,917 | +42 | +1.5% | 3,159,900 |
| 2025/07/18 | 2,890 | 2,925.5 | 2,869 | 2,875 | -13 | -0.5% | 1,966,700 |
| 2025/07/17 | 2,850 | 2,893 | 2,832 | 2,888 | +18 | +0.6% | 1,815,600 |
| 2025/07/16 | 2,840 | 2,888 | 2,832.5 | 2,870 | +29.5 | +1% | 2,344,900 |
| 2025/07/15 | 2,892 | 2,895 | 2,824 | 2,840.5 | -58.5 | -2% | 4,116,000 |
| 2025/07/14 | 2,979 | 2,980 | 2,895 | 2,899 | -90 | -3% | 2,307,000 |
| 2025/07/11 | 2,960 | 2,989 | 2,938.5 | 2,989 | +69 | +2.4% | 2,480,000 |
| 2025/07/10 | 2,913 | 2,944.5 | 2,896.5 | 2,920 | +0.5 | ±0% | 2,571,300 |
| 2025/07/09 | 2,820 | 2,944.5 | 2,819.5 | 2,919.5 | +86.5 | +3.1% | 4,744,900 |
| 2025/07/08 | 2,837.5 | 2,899 | 2,807 | 2,833 | +2.5 | +0.1% | 5,816,800 |
| 2025/07/07 | 3,000 | 3,009 | 2,830 | 2,830.5 | -324.5 | -10.3% | 10,718,600 |
| 2025/07/04 | 3,205 | 3,218 | 3,138 | 3,155 | -37 | -1.2% | 2,103,800 |
| 2025/07/03 | 3,188 | 3,209 | 3,162 | 3,192 | +26 | +0.8% | 1,958,300 |
| 2025/07/02 | 3,198 | 3,212 | 3,143 | 3,166 | -55 | -1.7% | 2,406,900 |
| 2025/07/01 | 3,269 | 3,296 | 3,207 | 3,221 | -48 | -1.5% | 1,649,000 |
| 2025/06/30 | 3,284 | 3,294 | 3,247 | 3,269 | +12 | +0.4% | 2,299,700 |
| 2025/06/27 | 3,333 | 3,366 | 3,242 | 3,257 | -23 | -0.7% | 2,573,000 |
| 2025/06/26 | 3,217 | 3,353 | 3,217 | 3,280 | +58 | +1.8% | 2,814,100 |
| 2025/06/25 | 3,216 | 3,244 | 3,201 | 3,222 | +16 | +0.5% | 1,160,600 |
| 2025/06/24 | 3,210 | 3,251 | 3,192 | 3,206 | +17 | +0.5% | 1,434,100 |
| 2025/06/23 | 3,148 | 3,205 | 3,131 | 3,189 | -1 | ±0% | 1,386,500 |
| 2025/06/20 | 3,207 | 3,229 | 3,181 | 3,190 | ±0 | ±0% | 1,880,800 |
| 2025/06/19 | 3,269 | 3,270 | 3,190 | 3,190 | -98 | -3% | 1,899,000 |
| 2025/06/18 | 3,243 | 3,291 | 3,221 | 3,288 | -3 | -0.1% | 1,517,200 |
| 2025/06/17 | 3,265 | 3,305 | 3,252 | 3,291 | +55 | +1.7% | 1,790,800 |
| 2025/06/16 | 3,264 | 3,275 | 3,202 | 3,236 | +23 | +0.7% | 1,523,500 |
| 2025/06/13 | 3,275 | 3,297 | 3,191 | 3,213 | -63 | -1.9% | 2,063,300 |
| 2025/06/12 | 3,357 | 3,362 | 3,257 | 3,276 | -97 | -2.9% | 2,166,000 |
| 2025/06/11 | 3,357 | 3,410 | 3,328 | 3,373 | +86 | +2.6% | 2,929,400 |
| 2025/06/10 | 3,240 | 3,332 | 3,218 | 3,287 | +124 | +3.9% | 3,331,900 |
| 2025/06/09 | 3,108 | 3,175 | 3,078 | 3,163 | +15 | +0.5% | 3,462,400 |
| 2025/06/06 | 3,250 | 3,252 | 3,146 | 3,148 | -94 | -2.9% | 2,885,300 |
| 2025/06/05 | 3,245 | 3,289 | 3,227 | 3,242 | -51 | -1.5% | 2,738,400 |
| 2025/06/04 | 3,326 | 3,397 | 3,293 | 3,293 | -14 | -0.4% | 1,750,300 |
| 2025/06/03 | 3,248 | 3,324 | 3,241 | 3,307 | +22 | +0.7% | 2,664,800 |
| 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 |
1～
50
件表示中 / 3754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 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 |
| オムロン | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02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 |
| ローム | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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 |
市場注目の銘柄
チャート関連のコラム
