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 |
|---|---|---|---|---|---|---|---|
| 2022/03/30 | 4,925 | 4,965 | 4,855 | 4,880 | ±0 | ±0% | 1,282,000 |
| 2022/03/29 | 4,830 | 4,905 | 4,830 | 4,880 | +90 | +1.9% | 1,363,400 |
| 2022/03/28 | 4,885 | 4,890 | 4,755 | 4,790 | -90 | -1.8% | 1,285,600 |
| 2022/03/25 | 4,940 | 4,955 | 4,830 | 4,880 | -35 | -0.7% | 1,197,700 |
| 2022/03/24 | 4,910 | 4,915 | 4,835 | 4,915 | -65 | -1.3% | 1,911,500 |
| 2022/03/23 | 4,950 | 5,010 | 4,910 | 4,980 | +145 | +3% | 1,499,600 |
| 2022/03/22 | 4,850 | 4,960 | 4,810 | 4,835 | +105 | +2.2% | 2,695,500 |
| 2022/03/18 | 4,690 | 4,745 | 4,640 | 4,730 | +40 | +0.9% | 1,762,800 |
| 2022/03/17 | 4,570 | 4,730 | 4,525 | 4,690 | +310 | +7.1% | 3,084,700 |
| 2022/03/16 | 4,350 | 4,395 | 4,295 | 4,380 | +145 | +3.4% | 1,679,700 |
| 2022/03/15 | 4,280 | 4,340 | 4,235 | 4,235 | -75 | -1.7% | 1,509,300 |
| 2022/03/14 | 4,390 | 4,445 | 4,310 | 4,310 | -20 | -0.5% | 1,113,000 |
| 2022/03/11 | 4,375 | 4,390 | 4,280 | 4,330 | -110 | -2.5% | 2,139,400 |
| 2022/03/10 | 4,455 | 4,470 | 4,395 | 4,440 | +165 | +3.9% | 1,872,900 |
| 2022/03/09 | 4,340 | 4,340 | 4,230 | 4,275 | -25 | -0.6% | 1,450,100 |
| 2022/03/08 | 4,250 | 4,375 | 4,250 | 4,300 | -60 | -1.4% | 1,897,200 |
| 2022/03/07 | 4,420 | 4,435 | 4,310 | 4,360 | -215 | -4.7% | 2,029,600 |
| 2022/03/04 | 4,640 | 4,640 | 4,520 | 4,575 | -100 | -2.1% | 1,196,900 |
| 2022/03/03 | 4,700 | 4,710 | 4,650 | 4,675 | +25 | +0.5% | 979,800 |
| 2022/03/02 | 4,605 | 4,670 | 4,575 | 4,650 | -25 | -0.5% | 1,089,800 |
| 2022/03/01 | 4,700 | 4,735 | 4,675 | 4,675 | +105 | +2.3% | 1,494,200 |
| 2022/02/28 | 4,635 | 4,675 | 4,540 | 4,570 | -45 | -1% | 1,510,800 |
| 2022/02/25 | 4,525 | 4,615 | 4,495 | 4,615 | +185 | +4.2% | 1,620,900 |
| 2022/02/24 | 4,500 | 4,550 | 4,395 | 4,430 | -140 | -3.1% | 1,687,500 |
| 2022/02/22 | 4,530 | 4,600 | 4,510 | 4,570 | -95 | -2% | 1,238,100 |
| 2022/02/21 | 4,625 | 4,680 | 4,540 | 4,665 | -75 | -1.6% | 1,309,400 |
| 2022/02/18 | 4,785 | 4,800 | 4,680 | 4,740 | -115 | -2.4% | 1,396,500 |
| 2022/02/17 | 4,860 | 4,875 | 4,800 | 4,855 | -5 | -0.1% | 934,100 |
| 2022/02/16 | 4,880 | 4,895 | 4,840 | 4,860 | +100 | +2.1% | 692,200 |
| 2022/02/15 | 4,800 | 4,825 | 4,725 | 4,760 | +10 | +0.2% | 946,100 |
| 2022/02/14 | 4,750 | 4,780 | 4,700 | 4,750 | -135 | -2.8% | 1,265,900 |
| 2022/02/10 | 4,895 | 4,940 | 4,870 | 4,885 | +30 | +0.6% | 1,035,800 |
| 2022/02/09 | 4,885 | 4,895 | 4,795 | 4,855 | +40 | +0.8% | 1,015,500 |
| 2022/02/08 | 4,825 | 4,920 | 4,810 | 4,815 | +15 | +0.3% | 1,289,200 |
| 2022/02/07 | 4,770 | 4,825 | 4,710 | 4,800 | +30 | +0.6% | 1,234,400 |
| 2022/02/04 | 4,700 | 4,770 | 4,680 | 4,770 | +20 | +0.4% | 1,000,000 |
| 2022/02/03 | 4,810 | 4,825 | 4,735 | 4,750 | -130 | -2.7% | 1,217,500 |
| 2022/02/02 | 4,800 | 4,895 | 4,800 | 4,880 | +90 | +1.9% | 1,046,200 |
| 2022/02/01 | 4,850 | 4,930 | 4,770 | 4,790 | +35 | +0.7% | 1,627,700 |
| 2022/01/31 | 4,630 | 4,845 | 4,600 | 4,755 | +80 | +1.7% | 2,052,600 |
| 2022/01/28 | 4,680 | 4,710 | 4,530 | 4,675 | +50 | +1.1% | 1,748,600 |
| 2022/01/27 | 4,785 | 4,850 | 4,590 | 4,625 | -95 | -2% | 2,341,300 |
| 2022/01/26 | 4,860 | 4,865 | 4,655 | 4,720 | -95 | -2% | 1,915,000 |
| 2022/01/25 | 4,870 | 4,900 | 4,765 | 4,815 | -85 | -1.7% | 1,939,600 |
| 2022/01/24 | 4,910 | 4,935 | 4,850 | 4,900 | -75 | -1.5% | 1,313,100 |
| 2022/01/21 | 4,960 | 5,000 | 4,905 | 4,975 | -85 | -1.7% | 1,503,800 |
| 2022/01/20 | 4,965 | 5,100 | 4,935 | 5,060 | +30 | +0.6% | 1,673,800 |
| 2022/01/19 | 4,965 | 5,130 | 4,960 | 5,030 | +20 | +0.4% | 2,801,900 |
| 2022/01/18 | 5,010 | 5,100 | 4,960 | 5,010 | +20 | +0.4% | 1,268,400 |
| 2022/01/17 | 4,985 | 5,010 | 4,945 | 4,990 | -60 | -1.2% | 1,704,200 |
751～
800
件表示中 / 3685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 | 260,500円 | +2.3% | -19.7% | 2.61% | 14.53倍 | 1.57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 |
| 新電工 | 592,800円 | +2.4% | -6.1% | 0.00% | 44.50倍 | 2.93倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 横河電 | 288,600円 | +4.2% | -3.7% | 2.01% | 14.73倍 | 1.68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 | 184,000円 | +3.5% | +7.0% | 4.02% | 11.33倍 | 0.74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 | 116,100円 | +3.5% | +2.6% | 1.89% | 15.78倍 | 2.64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
