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 |
|---|---|---|---|---|---|---|---|
| 2022/07/14 | 4,145 | 4,230 | 4,130 | 4,195 | +15 | +0.4% | 1,231,700 |
| 2022/07/13 | 4,145 | 4,180 | 4,105 | 4,180 | +65 | +1.6% | 1,840,100 |
| 2022/07/12 | 4,245 | 4,245 | 4,090 | 4,115 | -175 | -4.1% | 3,132,400 |
| 2022/07/11 | 4,450 | 4,495 | 4,290 | 4,290 | -255 | -5.6% | 4,771,700 |
| 2022/07/08 | 4,540 | 4,625 | 4,515 | 4,545 | +55 | +1.2% | 2,467,000 |
| 2022/07/07 | 4,400 | 4,505 | 4,340 | 4,490 | +100 | +2.3% | 1,663,200 |
| 2022/07/06 | 4,415 | 4,445 | 4,335 | 4,390 | +25 | +0.6% | 1,657,800 |
| 2022/07/05 | 4,390 | 4,420 | 4,345 | 4,365 | +30 | +0.7% | 1,412,100 |
| 2022/07/04 | 4,345 | 4,360 | 4,305 | 4,335 | +40 | +0.9% | 1,038,000 |
| 2022/07/01 | 4,395 | 4,455 | 4,270 | 4,295 | -75 | -1.7% | 1,336,400 |
| 2022/06/30 | 4,425 | 4,435 | 4,320 | 4,370 | -20 | -0.5% | 1,972,300 |
| 2022/06/29 | 4,430 | 4,435 | 4,325 | 4,390 | -100 | -2.2% | 1,773,200 |
| 2022/06/28 | 4,490 | 4,495 | 4,415 | 4,490 | -20 | -0.4% | 1,309,000 |
| 2022/06/27 | 4,515 | 4,560 | 4,505 | 4,510 | +55 | +1.2% | 1,305,900 |
| 2022/06/24 | 4,340 | 4,480 | 4,325 | 4,455 | +105 | +2.4% | 1,313,900 |
| 2022/06/23 | 4,340 | 4,395 | 4,310 | 4,350 | -10 | -0.2% | 1,105,200 |
| 2022/06/22 | 4,400 | 4,440 | 4,355 | 4,360 | +5 | +0.1% | 1,239,600 |
| 2022/06/21 | 4,295 | 4,390 | 4,280 | 4,355 | +110 | +2.6% | 1,388,600 |
| 2022/06/20 | 4,345 | 4,345 | 4,190 | 4,245 | -45 | -1% | 1,249,800 |
| 2022/06/17 | 4,165 | 4,320 | 4,160 | 4,290 | ±0 | ±0% | 1,998,600 |
| 2022/06/16 | 4,430 | 4,430 | 4,290 | 4,290 | ±0 | ±0% | 936,300 |
| 2022/06/15 | 4,375 | 4,380 | 4,280 | 4,290 | -75 | -1.7% | 1,027,900 |
| 2022/06/14 | 4,265 | 4,385 | 4,245 | 4,365 | -85 | -1.9% | 1,674,400 |
| 2022/06/13 | 4,500 | 4,515 | 4,420 | 4,450 | -195 | -4.2% | 1,928,900 |
| 2022/06/10 | 4,775 | 4,775 | 4,625 | 4,645 | -170 | -3.5% | 2,020,300 |
| 2022/06/09 | 4,710 | 4,860 | 4,700 | 4,815 | +75 | +1.6% | 2,009,300 |
| 2022/06/08 | 4,755 | 4,800 | 4,710 | 4,740 | +55 | +1.2% | 1,265,900 |
| 2022/06/07 | 4,610 | 4,725 | 4,580 | 4,685 | +70 | +1.5% | 1,339,000 |
| 2022/06/06 | 4,510 | 4,640 | 4,475 | 4,615 | +40 | +0.9% | 1,065,100 |
| 2022/06/03 | 4,600 | 4,610 | 4,540 | 4,575 | +80 | +1.8% | 1,402,100 |
| 2022/06/02 | 4,500 | 4,505 | 4,450 | 4,495 | ±0 | ±0% | 913,200 |
| 2022/06/01 | 4,415 | 4,515 | 4,400 | 4,495 | +10 | +0.2% | 1,043,500 |
| 2022/05/31 | 4,450 | 4,490 | 4,420 | 4,485 | +15 | +0.3% | 2,971,800 |
| 2022/05/30 | 4,305 | 4,485 | 4,295 | 4,470 | +275 | +6.6% | 2,644,700 |
| 2022/05/27 | 4,300 | 4,310 | 4,190 | 4,195 | -5 | -0.1% | 1,285,100 |
| 2022/05/26 | 4,250 | 4,320 | 4,200 | 4,200 | -45 | -1.1% | 1,445,600 |
| 2022/05/25 | 4,280 | 4,280 | 4,195 | 4,245 | -20 | -0.5% | 1,050,800 |
| 2022/05/24 | 4,310 | 4,320 | 4,250 | 4,265 | -60 | -1.4% | 1,292,400 |
| 2022/05/23 | 4,300 | 4,325 | 4,260 | 4,325 | +50 | +1.2% | 939,500 |
| 2022/05/20 | 4,235 | 4,295 | 4,230 | 4,275 | +30 | +0.7% | 1,283,400 |
| 2022/05/19 | 4,135 | 4,265 | 4,135 | 4,245 | -30 | -0.7% | 1,252,400 |
| 2022/05/18 | 4,310 | 4,340 | 4,265 | 4,275 | ±0 | ±0% | 1,118,100 |
| 2022/05/17 | 4,205 | 4,280 | 4,180 | 4,275 | +45 | +1.1% | 998,700 |
| 2022/05/16 | 4,250 | 4,295 | 4,200 | 4,230 | +65 | +1.6% | 1,455,800 |
| 2022/05/13 | 4,105 | 4,175 | 4,080 | 4,165 | +90 | +2.2% | 1,691,900 |
| 2022/05/12 | 4,120 | 4,120 | 4,055 | 4,075 | -130 | -3.1% | 1,688,600 |
| 2022/05/11 | 4,100 | 4,230 | 4,100 | 4,205 | +30 | +0.7% | 1,332,000 |
| 2022/05/10 | 4,175 | 4,210 | 4,050 | 4,175 | -5 | -0.1% | 2,115,500 |
| 2022/05/09 | 4,260 | 4,270 | 4,165 | 4,180 | -180 | -4.1% | 2,159,600 |
| 2022/05/06 | 4,450 | 4,450 | 4,315 | 4,360 | -55 | -1.2% | 1,692,400 |
751～
800
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
