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 |
|---|---|---|---|---|---|---|---|
| 2021/08/19 | 5,330 | 5,390 | 5,250 | 5,250 | -130 | -2.4% | 1,423,200 |
| 2021/08/18 | 5,370 | 5,400 | 5,320 | 5,380 | -20 | -0.4% | 1,034,400 |
| 2021/08/17 | 5,490 | 5,520 | 5,400 | 5,400 | -30 | -0.6% | 1,111,100 |
| 2021/08/16 | 5,600 | 5,610 | 5,370 | 5,430 | -250 | -4.4% | 2,597,600 |
| 2021/08/13 | 5,730 | 5,790 | 5,670 | 5,680 | -30 | -0.5% | 1,355,200 |
| 2021/08/12 | 5,600 | 5,720 | 5,580 | 5,710 | +140 | +2.5% | 1,542,100 |
| 2021/08/11 | 5,560 | 5,580 | 5,540 | 5,570 | +30 | +0.5% | 652,500 |
| 2021/08/10 | 5,540 | 5,580 | 5,500 | 5,540 | +10 | +0.2% | 1,138,300 |
| 2021/08/06 | 5,510 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 757,300 |
| 2021/08/05 | 5,500 | 5,540 | 5,480 | 5,540 | +30 | +0.5% | 728,800 |
| 2021/08/04 | 5,520 | 5,520 | 5,450 | 5,510 | -10 | -0.2% | 1,029,000 |
| 2021/08/03 | 5,470 | 5,520 | 5,450 | 5,520 | ±0 | ±0% | 783,400 |
| 2021/08/02 | 5,460 | 5,520 | 5,440 | 5,520 | +140 | +2.6% | 1,054,100 |
| 2021/07/30 | 5,410 | 5,490 | 5,340 | 5,380 | -60 | -1.1% | 1,554,300 |
| 2021/07/29 | 5,450 | 5,480 | 5,410 | 5,440 | +130 | +2.4% | 1,644,700 |
| 2021/07/28 | 5,290 | 5,350 | 5,270 | 5,310 | -50 | -0.9% | 1,496,700 |
| 2021/07/27 | 5,350 | 5,420 | 5,310 | 5,360 | +40 | +0.8% | 1,131,000 |
| 2021/07/26 | 5,360 | 5,400 | 5,290 | 5,320 | +60 | +1.1% | 2,123,900 |
| 2021/07/21 | 5,250 | 5,300 | 5,220 | 5,260 | +70 | +1.3% | 1,698,700 |
| 2021/07/20 | 5,170 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 2,068,600 |
| 2021/07/19 | 5,340 | 5,350 | 5,250 | 5,260 | -180 | -3.3% | 2,066,600 |
| 2021/07/16 | 5,450 | 5,510 | 5,410 | 5,440 | -10 | -0.2% | 1,502,000 |
| 2021/07/15 | 5,550 | 5,550 | 5,440 | 5,450 | -130 | -2.3% | 1,746,600 |
| 2021/07/14 | 5,580 | 5,610 | 5,500 | 5,580 | -120 | -2.1% | 2,302,000 |
| 2021/07/13 | 5,820 | 5,910 | 5,680 | 5,700 | -60 | -1% | 2,805,000 |
| 2021/07/12 | 5,710 | 5,820 | 5,580 | 5,760 | +350 | +6.5% | 5,412,400 |
| 2021/07/09 | 5,360 | 5,440 | 5,260 | 5,410 | -130 | -2.3% | 3,058,200 |
| 2021/07/08 | 5,550 | 5,570 | 5,490 | 5,540 | -30 | -0.5% | 1,458,800 |
| 2021/07/07 | 5,530 | 5,570 | 5,490 | 5,570 | -60 | -1.1% | 1,247,600 |
| 2021/07/06 | 5,530 | 5,630 | 5,510 | 5,630 | +110 | +2% | 1,358,800 |
| 2021/07/05 | 5,500 | 5,550 | 5,480 | 5,520 | ±0 | ±0% | 934,400 |
| 2021/07/02 | 5,460 | 5,520 | 5,450 | 5,520 | +90 | +1.7% | 1,108,500 |
| 2021/07/01 | 5,510 | 5,530 | 5,390 | 5,430 | ±0 | ±0% | 1,389,900 |
| 2021/06/30 | 5,430 | 5,470 | 5,410 | 5,430 | ±0 | ±0% | 1,330,000 |
| 2021/06/29 | 5,410 | 5,430 | 5,370 | 5,430 | -10 | -0.2% | 974,700 |
| 2021/06/28 | 5,450 | 5,470 | 5,410 | 5,440 | +30 | +0.6% | 1,234,400 |
| 2021/06/25 | 5,400 | 5,440 | 5,330 | 5,410 | +80 | +1.5% | 1,125,600 |
| 2021/06/24 | 5,350 | 5,360 | 5,310 | 5,330 | +10 | +0.2% | 1,026,900 |
| 2021/06/23 | 5,290 | 5,330 | 5,250 | 5,320 | +40 | +0.8% | 792,100 |
| 2021/06/22 | 5,240 | 5,310 | 5,230 | 5,280 | +190 | +3.7% | 1,202,200 |
| 2021/06/21 | 5,130 | 5,150 | 5,010 | 5,090 | -170 | -3.2% | 1,513,700 |
| 2021/06/18 | 5,280 | 5,290 | 5,210 | 5,260 | -40 | -0.8% | 1,328,100 |
| 2021/06/17 | 5,270 | 5,300 | 5,210 | 5,300 | ±0 | ±0% | 737,000 |
| 2021/06/16 | 5,250 | 5,330 | 5,250 | 5,300 | +50 | +1% | 830,900 |
| 2021/06/15 | 5,290 | 5,340 | 5,240 | 5,250 | +10 | +0.2% | 1,057,800 |
| 2021/06/14 | 5,160 | 5,240 | 5,130 | 5,240 | +120 | +2.3% | 614,000 |
| 2021/06/11 | 5,130 | 5,190 | 5,120 | 5,120 | -40 | -0.8% | 1,270,100 |
| 2021/06/10 | 5,140 | 5,170 | 5,100 | 5,160 | -20 | -0.4% | 979,000 |
| 2021/06/09 | 5,240 | 5,250 | 5,180 | 5,180 | -30 | -0.6% | 653,800 |
| 2021/06/08 | 5,270 | 5,310 | 5,210 | 5,210 | -100 | -1.9% | 680,100 |
801～
850
件表示中 / 3586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 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68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 |
| レーザーテク | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97倍 |
|
重電大手。パワエレ機器や自販機、パワー半導体に強み。発電設備は海外中心、収益は下期偏重 |
| エプソン | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11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 |
| ミネベアミツミ | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37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 |
市場注目の銘柄
チャート関連のコラム
