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 |
|---|---|---|---|---|---|---|---|
| 2023/07/20 | 6,330 | 6,352 | 6,184 | 6,190 | -185 | -2.9% | 1,201,800 |
| 2023/07/19 | 6,257 | 6,375 | 6,252 | 6,375 | +142 | +2.3% | 1,696,100 |
| 2023/07/18 | 6,079 | 6,240 | 6,070 | 6,233 | +155 | +2.6% | 1,218,000 |
| 2023/07/14 | 6,140 | 6,185 | 6,021 | 6,078 | ±0 | ±0% | 1,446,500 |
| 2023/07/13 | 5,975 | 6,104 | 5,908 | 6,078 | +111 | +1.9% | 1,413,400 |
| 2023/07/12 | 6,057 | 6,084 | 5,848 | 5,967 | -114 | -1.9% | 2,040,300 |
| 2023/07/11 | 6,072 | 6,272 | 6,062 | 6,081 | +78 | +1.3% | 2,694,700 |
| 2023/07/10 | 6,177 | 6,250 | 5,988 | 6,003 | -214 | -3.4% | 3,560,400 |
| 2023/07/07 | 6,290 | 6,322 | 6,217 | 6,217 | -167 | -2.6% | 2,099,300 |
| 2023/07/06 | 6,388 | 6,404 | 6,259 | 6,384 | -140 | -2.1% | 2,102,800 |
| 2023/07/05 | 6,510 | 6,542 | 6,409 | 6,524 | -53 | -0.8% | 1,322,000 |
| 2023/07/04 | 6,510 | 6,577 | 6,476 | 6,577 | -73 | -1.1% | 1,461,400 |
| 2023/07/03 | 6,634 | 6,721 | 6,580 | 6,650 | +67 | +1% | 1,353,500 |
| 2023/06/30 | 6,577 | 6,620 | 6,534 | 6,583 | -39 | -0.6% | 1,086,100 |
| 2023/06/29 | 6,640 | 6,688 | 6,602 | 6,622 | +15 | +0.2% | 1,161,600 |
| 2023/06/28 | 6,538 | 6,617 | 6,415 | 6,607 | +162 | +2.5% | 1,448,900 |
| 2023/06/27 | 6,550 | 6,583 | 6,373 | 6,445 | -119 | -1.8% | 1,317,200 |
| 2023/06/26 | 6,471 | 6,683 | 6,421 | 6,564 | +95 | +1.5% | 1,447,800 |
| 2023/06/23 | 6,773 | 6,859 | 6,435 | 6,469 | -150 | -2.3% | 1,805,400 |
| 2023/06/22 | 6,672 | 6,703 | 6,612 | 6,619 | -120 | -1.8% | 1,084,400 |
| 2023/06/21 | 6,635 | 6,769 | 6,600 | 6,739 | +104 | +1.6% | 995,500 |
| 2023/06/20 | 6,670 | 6,687 | 6,561 | 6,635 | -56 | -0.8% | 1,162,000 |
| 2023/06/19 | 6,719 | 6,788 | 6,662 | 6,691 | +58 | +0.9% | 1,215,300 |
| 2023/06/16 | 6,701 | 6,758 | 6,633 | 6,633 | -99 | -1.5% | 2,225,600 |
| 2023/06/15 | 6,703 | 6,794 | 6,698 | 6,732 | +59 | +0.9% | 981,300 |
| 2023/06/14 | 6,796 | 6,852 | 6,626 | 6,673 | +36 | +0.5% | 1,761,800 |
| 2023/06/13 | 6,600 | 6,712 | 6,556 | 6,637 | +108 | +1.7% | 1,677,400 |
| 2023/06/12 | 6,411 | 6,562 | 6,378 | 6,529 | +145 | +2.3% | 1,442,200 |
| 2023/06/09 | 6,315 | 6,398 | 6,295 | 6,384 | +200 | +3.2% | 2,165,700 |
| 2023/06/08 | 6,306 | 6,334 | 6,141 | 6,184 | -179 | -2.8% | 2,066,500 |
| 2023/06/07 | 6,500 | 6,543 | 6,352 | 6,363 | -110 | -1.7% | 2,459,900 |
| 2023/06/06 | 6,323 | 6,477 | 6,309 | 6,473 | +74 | +1.2% | 2,007,200 |
| 2023/06/05 | 6,100 | 6,417 | 6,060 | 6,399 | +389 | +6.5% | 3,617,100 |
| 2023/06/02 | 5,960 | 6,010 | 5,900 | 6,010 | +140 | +2.4% | 1,079,100 |
| 2023/06/01 | 5,820 | 5,880 | 5,770 | 5,870 | -30 | -0.5% | 1,486,400 |
| 2023/05/31 | 6,060 | 6,090 | 5,810 | 5,900 | -180 | -3% | 4,505,800 |
| 2023/05/30 | 5,940 | 6,100 | 5,930 | 6,080 | +150 | +2.5% | 1,422,200 |
| 2023/05/29 | 6,060 | 6,100 | 5,930 | 5,930 | +10 | +0.2% | 1,274,700 |
| 2023/05/26 | 5,990 | 6,000 | 5,900 | 5,920 | -50 | -0.8% | 1,314,700 |
| 2023/05/25 | 5,790 | 5,970 | 5,780 | 5,970 | +200 | +3.5% | 2,205,200 |
| 2023/05/24 | 5,720 | 5,780 | 5,700 | 5,770 | +90 | +1.6% | 1,298,900 |
| 2023/05/23 | 5,880 | 5,880 | 5,680 | 5,680 | -160 | -2.7% | 1,615,400 |
| 2023/05/22 | 5,850 | 5,860 | 5,770 | 5,840 | -40 | -0.7% | 1,299,000 |
| 2023/05/19 | 5,660 | 5,890 | 5,650 | 5,880 | +300 | +5.4% | 2,737,400 |
| 2023/05/18 | 5,550 | 5,620 | 5,520 | 5,580 | +90 | +1.6% | 1,435,300 |
| 2023/05/17 | 5,760 | 5,780 | 5,470 | 5,490 | -240 | -4.2% | 2,624,200 |
| 2023/05/16 | 5,710 | 5,750 | 5,680 | 5,730 | +20 | +0.4% | 1,175,000 |
| 2023/05/15 | 5,660 | 5,730 | 5,620 | 5,710 | +30 | +0.5% | 1,153,200 |
| 2023/05/12 | 5,740 | 5,740 | 5,660 | 5,680 | +40 | +0.7% | 1,179,900 |
| 2023/05/11 | 5,690 | 5,720 | 5,630 | 5,640 | -50 | -0.9% | 896,900 |
501～
550
件表示中 / 3756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 | 305,300円 | -4.2% | -42.0% | 2.23% | 23.99倍 | 1.84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 |
| イビデン | 688,200円 | +12.3% | +6.5% | 0.58% | 28.26倍 | 1.96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 | 203,000円 | -1.9% | - | 2.46% | 111.97倍 | 0.88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 |
| オムロン | 390,500円 | +2.3% | +69.0% | 2.66% | 26.51倍 | 1.00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 |
| アズビル | 145,300円 | -1.1% | +0.1% | 1.79% | 23.96倍 | 3.13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
