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 |
|---|---|---|---|---|---|---|---|
| 2022/09/28 | 4,310 | 4,355 | 4,185 | 4,260 | -95 | -2.2% | 1,635,500 |
| 2022/09/27 | 4,350 | 4,385 | 4,335 | 4,355 | +40 | +0.9% | 842,500 |
| 2022/09/26 | 4,290 | 4,350 | 4,280 | 4,315 | -95 | -2.2% | 1,576,900 |
| 2022/09/22 | 4,400 | 4,425 | 4,350 | 4,410 | -45 | -1% | 983,100 |
| 2022/09/21 | 4,430 | 4,480 | 4,410 | 4,455 | -40 | -0.9% | 930,300 |
| 2022/09/20 | 4,550 | 4,595 | 4,490 | 4,495 | -10 | -0.2% | 841,700 |
| 2022/09/16 | 4,500 | 4,535 | 4,490 | 4,505 | -50 | -1.1% | 997,900 |
| 2022/09/15 | 4,585 | 4,605 | 4,545 | 4,555 | -10 | -0.2% | 861,500 |
| 2022/09/14 | 4,580 | 4,625 | 4,545 | 4,565 | -180 | -3.8% | 1,250,800 |
| 2022/09/13 | 4,735 | 4,760 | 4,710 | 4,745 | +25 | +0.5% | 826,600 |
| 2022/09/12 | 4,745 | 4,790 | 4,685 | 4,720 | +45 | +1% | 909,000 |
| 2022/09/09 | 4,685 | 4,700 | 4,645 | 4,675 | +50 | +1.1% | 1,447,800 |
| 2022/09/08 | 4,610 | 4,625 | 4,565 | 4,625 | +100 | +2.2% | 950,200 |
| 2022/09/07 | 4,480 | 4,530 | 4,455 | 4,525 | -20 | -0.4% | 991,400 |
| 2022/09/06 | 4,550 | 4,605 | 4,505 | 4,545 | +30 | +0.7% | 1,034,500 |
| 2022/09/05 | 4,480 | 4,535 | 4,475 | 4,515 | +35 | +0.8% | 755,300 |
| 2022/09/02 | 4,500 | 4,510 | 4,450 | 4,480 | -15 | -0.3% | 909,100 |
| 2022/09/01 | 4,555 | 4,580 | 4,475 | 4,495 | -85 | -1.9% | 1,116,800 |
| 2022/08/31 | 4,515 | 4,635 | 4,515 | 4,580 | +5 | +0.1% | 1,186,300 |
| 2022/08/30 | 4,555 | 4,590 | 4,525 | 4,575 | +5 | +0.1% | 1,103,600 |
| 2022/08/29 | 4,590 | 4,605 | 4,540 | 4,570 | -200 | -4.2% | 1,422,800 |
| 2022/08/26 | 4,795 | 4,820 | 4,770 | 4,770 | +75 | +1.6% | 840,900 |
| 2022/08/25 | 4,710 | 4,720 | 4,665 | 4,695 | -5 | -0.1% | 630,800 |
| 2022/08/24 | 4,720 | 4,750 | 4,685 | 4,700 | ±0 | ±0% | 736,700 |
| 2022/08/23 | 4,700 | 4,725 | 4,670 | 4,700 | -65 | -1.4% | 650,000 |
| 2022/08/22 | 4,745 | 4,780 | 4,720 | 4,765 | -85 | -1.8% | 753,400 |
| 2022/08/19 | 4,870 | 4,890 | 4,840 | 4,850 | +50 | +1% | 829,500 |
| 2022/08/18 | 4,735 | 4,840 | 4,720 | 4,800 | -30 | -0.6% | 817,000 |
| 2022/08/17 | 4,870 | 4,875 | 4,795 | 4,830 | -15 | -0.3% | 1,002,600 |
| 2022/08/16 | 4,915 | 4,920 | 4,830 | 4,845 | -85 | -1.7% | 1,075,700 |
| 2022/08/15 | 4,925 | 4,970 | 4,890 | 4,930 | -10 | -0.2% | 1,093,300 |
| 2022/08/12 | 4,830 | 4,940 | 4,775 | 4,940 | +250 | +5.3% | 2,539,100 |
| 2022/08/10 | 4,600 | 4,720 | 4,565 | 4,690 | +35 | +0.8% | 1,063,300 |
| 2022/08/09 | 4,705 | 4,715 | 4,645 | 4,655 | -25 | -0.5% | 639,800 |
| 2022/08/08 | 4,700 | 4,705 | 4,645 | 4,680 | -40 | -0.8% | 579,200 |
| 2022/08/05 | 4,690 | 4,720 | 4,660 | 4,720 | +85 | +1.8% | 1,138,000 |
| 2022/08/04 | 4,675 | 4,705 | 4,630 | 4,635 | ±0 | ±0% | 806,600 |
| 2022/08/03 | 4,590 | 4,675 | 4,585 | 4,635 | +50 | +1.1% | 946,300 |
| 2022/08/02 | 4,665 | 4,670 | 4,550 | 4,585 | -175 | -3.7% | 1,354,800 |
| 2022/08/01 | 4,650 | 4,760 | 4,650 | 4,760 | +135 | +2.9% | 1,335,700 |
| 2022/07/29 | 4,640 | 4,685 | 4,590 | 4,625 | +50 | +1.1% | 1,176,100 |
| 2022/07/28 | 4,640 | 4,700 | 4,570 | 4,575 | +5 | +0.1% | 1,609,900 |
| 2022/07/27 | 4,455 | 4,580 | 4,425 | 4,570 | +115 | +2.6% | 1,427,000 |
| 2022/07/26 | 4,340 | 4,475 | 4,330 | 4,455 | +80 | +1.8% | 1,379,000 |
| 2022/07/25 | 4,430 | 4,460 | 4,375 | 4,375 | -185 | -4.1% | 1,506,500 |
| 2022/07/22 | 4,525 | 4,590 | 4,500 | 4,560 | +45 | +1% | 1,068,400 |
| 2022/07/21 | 4,495 | 4,515 | 4,455 | 4,515 | +15 | +0.3% | 1,251,100 |
| 2022/07/20 | 4,400 | 4,500 | 4,390 | 4,500 | +185 | +4.3% | 2,181,900 |
| 2022/07/19 | 4,170 | 4,325 | 4,170 | 4,315 | +150 | +3.6% | 1,755,300 |
| 2022/07/15 | 4,180 | 4,185 | 4,125 | 4,165 | -30 | -0.7% | 1,148,300 |
701～
750
件表示中 / 3757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 | 309,200円 | -4.2% | -42.0% | 2.20% | 24.30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 |
| ミネベアミツミ | 244,000円 | -0.8% | +15.0% | 2.05% | 14.57倍 | 1.32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 | 677,600円 | +12.3% | +6.5% | 0.59% | 27.83倍 | 1.93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 | 394,700円 | +2.3% | +69.0% | 2.63% | 26.80倍 | 1.01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 | 199,600円 | -1.9% | - | 2.51% | 110.09倍 | 0.87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
