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 |
|---|---|---|---|---|---|---|---|
| 2022/05/02 | 4,490 | 4,540 | 4,385 | 4,415 | -35 | -0.8% | 1,740,900 |
| 2022/04/28 | 4,395 | 4,465 | 4,385 | 4,450 | +50 | +1.1% | 1,863,900 |
| 2022/04/27 | 4,345 | 4,415 | 4,310 | 4,400 | -60 | -1.3% | 2,071,500 |
| 2022/04/26 | 4,500 | 4,530 | 4,415 | 4,460 | +30 | +0.7% | 1,206,600 |
| 2022/04/25 | 4,385 | 4,450 | 4,340 | 4,430 | -100 | -2.2% | 1,450,900 |
| 2022/04/22 | 4,510 | 4,545 | 4,485 | 4,530 | -50 | -1.1% | 1,072,600 |
| 2022/04/21 | 4,505 | 4,620 | 4,500 | 4,580 | +25 | +0.5% | 1,170,600 |
| 2022/04/20 | 4,550 | 4,585 | 4,525 | 4,555 | +75 | +1.7% | 1,756,100 |
| 2022/04/19 | 4,480 | 4,500 | 4,440 | 4,480 | +70 | +1.6% | 1,086,400 |
| 2022/04/18 | 4,445 | 4,450 | 4,345 | 4,410 | -90 | -2% | 1,710,800 |
| 2022/04/15 | 4,530 | 4,575 | 4,460 | 4,500 | -140 | -3% | 1,759,300 |
| 2022/04/14 | 4,590 | 4,715 | 4,590 | 4,640 | +115 | +2.5% | 2,250,400 |
| 2022/04/13 | 4,420 | 4,525 | 4,410 | 4,525 | +105 | +2.4% | 2,124,700 |
| 2022/04/12 | 4,400 | 4,505 | 4,375 | 4,420 | +10 | +0.2% | 2,559,600 |
| 2022/04/11 | 4,650 | 4,730 | 4,390 | 4,410 | -140 | -3.1% | 5,454,600 |
| 2022/04/08 | 4,510 | 4,585 | 4,460 | 4,550 | +50 | +1.1% | 2,563,800 |
| 2022/04/07 | 4,485 | 4,515 | 4,425 | 4,500 | -100 | -2.2% | 2,030,000 |
| 2022/04/06 | 4,635 | 4,635 | 4,540 | 4,600 | -105 | -2.2% | 1,809,800 |
| 2022/04/05 | 4,725 | 4,765 | 4,665 | 4,705 | +25 | +0.5% | 1,398,700 |
| 2022/04/04 | 4,680 | 4,700 | 4,620 | 4,680 | +10 | +0.2% | 1,340,600 |
| 2022/04/01 | 4,730 | 4,730 | 4,615 | 4,670 | -145 | -3% | 2,270,500 |
| 2022/03/31 | 4,810 | 4,905 | 4,765 | 4,815 | -65 | -1.3% | 1,503,700 |
| 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 |
801～
850
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 | 314,000円 | -4.2% | -42.0% | 2.17% | 24.68倍 | 1.89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 | 247,300円 | -0.8% | +15.0% | 2.02% | 14.76倍 | 1.34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 | 687,100円 | +12.3% | +6.5% | 0.58% | 28.22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 |
| オムロン | 384,500円 | +2.3% | +69.0% | 2.70% | 26.11倍 | 0.98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 | 200,000円 | -1.9% | - | 2.50% | 110.31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
