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 |
|---|---|---|---|---|---|---|---|
| 2025/04/09 | 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 |
| 2025/03/18 | 4,260 | 4,358 | 4,187 | 4,230 | +175 | +4.3% | 2,502,700 |
| 2025/03/17 | 4,040 | 4,087 | 4,019 | 4,055 | +17 | +0.4% | 1,298,600 |
| 2025/03/14 | 3,922 | 4,038 | 3,921 | 4,038 | +77 | +1.9% | 1,599,100 |
| 2025/03/13 | 4,120 | 4,205 | 3,961 | 3,961 | -54 | -1.3% | 1,481,800 |
| 2025/03/12 | 3,990 | 4,040 | 3,945 | 4,015 | +23 | +0.6% | 1,088,900 |
| 2025/03/11 | 4,092 | 4,115 | 3,973 | 3,992 | -130 | -3.2% | 1,635,500 |
| 2025/03/10 | 4,079 | 4,122 | 4,018 | 4,122 | +87 | +2.2% | 1,326,300 |
| 2025/03/07 | 4,122 | 4,138 | 4,003 | 4,035 | -66 | -1.6% | 1,519,400 |
| 2025/03/06 | 4,115 | 4,145 | 4,085 | 4,101 | +32 | +0.8% | 1,550,300 |
| 2025/03/05 | 3,990 | 4,069 | 3,925 | 4,069 | +27 | +0.7% | 2,494,000 |
| 2025/03/04 | 4,045 | 4,093 | 3,997 | 4,042 | -18 | -0.4% | 1,583,200 |
| 2025/03/03 | 4,105 | 4,110 | 4,018 | 4,060 | +27 | +0.7% | 1,244,900 |
| 2025/02/28 | 4,148 | 4,164 | 4,014 | 4,033 | -185 | -4.4% | 2,419,700 |
| 2025/02/27 | 4,278 | 4,314 | 4,195 | 4,218 | -58 | -1.4% | 1,216,900 |
| 2025/02/26 | 4,358 | 4,360 | 4,247 | 4,276 | -106 | -2.4% | 1,666,100 |
| 2025/02/25 | 4,400 | 4,515 | 4,378 | 4,382 | -29 | -0.7% | 2,685,100 |
| 2025/02/21 | 4,335 | 4,411 | 4,256 | 4,411 | +114 | +2.7% | 1,544,300 |
| 2025/02/20 | 4,205 | 4,329 | 4,192 | 4,297 | +34 | +0.8% | 2,049,000 |
| 2025/02/19 | 4,180 | 4,265 | 4,152 | 4,263 | +84 | +2% | 1,395,100 |
| 2025/02/18 | 4,170 | 4,211 | 4,106 | 4,179 | +11 | +0.3% | 1,449,100 |
| 2025/02/17 | 4,189 | 4,217 | 4,157 | 4,168 | -19 | -0.5% | 1,220,100 |
| 2025/02/14 | 4,290 | 4,313 | 4,151 | 4,187 | -117 | -2.7% | 1,888,200 |
| 2025/02/13 | 4,435 | 4,435 | 4,304 | 4,304 | -61 | -1.4% | 1,706,300 |
| 2025/02/12 | 4,421 | 4,464 | 4,338 | 4,365 | +9 | +0.2% | 1,920,000 |
| 2025/02/10 | 4,228 | 4,373 | 4,195 | 4,356 | +177 | +4.2% | 2,401,300 |
| 2025/02/07 | 4,137 | 4,206 | 4,093 | 4,179 | +73 | +1.8% | 1,574,300 |
| 2025/02/06 | 4,183 | 4,204 | 4,075 | 4,106 | -77 | -1.8% | 2,476,700 |
| 2025/02/05 | 4,300 | 4,346 | 4,176 | 4,183 | -88 | -2.1% | 2,176,000 |
| 2025/02/04 | 4,320 | 4,373 | 4,224 | 4,271 | +20 | +0.5% | 3,003,900 |
| 2025/02/03 | 4,394 | 4,408 | 4,241 | 4,251 | -288 | -6.3% | 2,505,200 |
| 2025/01/31 | 4,506 | 4,563 | 4,479 | 4,539 | +49 | +1.1% | 1,779,000 |
| 2025/01/30 | 4,590 | 4,615 | 4,476 | 4,490 | -132 | -2.9% | 1,842,700 |
| 2025/01/29 | 4,661 | 4,710 | 4,596 | 4,622 | -34 | -0.7% | 1,550,300 |
| 2025/01/28 | 4,467 | 4,730 | 4,451 | 4,656 | +119 | +2.6% | 2,831,700 |
| 2025/01/27 | 4,627 | 4,682 | 4,537 | 4,537 | -99 | -2.1% | 1,902,900 |
1～
50
件表示中 / 3676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 | 309,500円 | +2.3% | -19.7% | 2.20% | 17.26倍 | 1.86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 |
| オムロン | 406,800円 | -1.7% | -22.8% | 2.56% | 64.07倍 | 1.05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 |
| 横河電 | 297,800円 | +4.2% | -3.7% | 1.95% | 15.19倍 | 1.73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 |
| エプソン | 209,000円 | +3.5% | +7.0% | 3.54% | 12.87倍 | 0.84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 |
| アズビル | 112,700円 | +3.5% | +2.6% | 1.95% | 15.32倍 | 2.56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
