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 |
|---|---|---|---|---|---|---|---|
| 2021/10/29 | 4,945 | 4,955 | 4,870 | 4,920 | -30 | -0.6% | 1,748,600 |
| 2021/10/28 | 4,875 | 4,970 | 4,870 | 4,950 | +20 | +0.4% | 1,729,100 |
| 2021/10/27 | 4,965 | 5,000 | 4,910 | 4,930 | -35 | -0.7% | 712,600 |
| 2021/10/26 | 4,995 | 5,010 | 4,950 | 4,965 | +25 | +0.5% | 1,151,300 |
| 2021/10/25 | 4,870 | 4,940 | 4,860 | 4,940 | -15 | -0.3% | 964,500 |
| 2021/10/22 | 4,885 | 5,000 | 4,870 | 4,955 | +30 | +0.6% | 1,061,600 |
| 2021/10/21 | 4,995 | 5,020 | 4,920 | 4,925 | -145 | -2.9% | 1,888,300 |
| 2021/10/20 | 5,140 | 5,170 | 5,030 | 5,070 | -50 | -1% | 1,529,700 |
| 2021/10/19 | 5,080 | 5,150 | 5,060 | 5,120 | +80 | +1.6% | 1,505,600 |
| 2021/10/18 | 5,090 | 5,100 | 5,010 | 5,040 | -100 | -1.9% | 1,924,700 |
| 2021/10/15 | 5,020 | 5,140 | 4,980 | 5,140 | +265 | +5.4% | 3,196,000 |
| 2021/10/14 | 4,750 | 4,910 | 4,745 | 4,875 | +115 | +2.4% | 2,324,500 |
| 2021/10/13 | 4,800 | 4,850 | 4,740 | 4,760 | -90 | -1.9% | 2,507,400 |
| 2021/10/12 | 5,020 | 5,090 | 4,850 | 4,850 | -220 | -4.3% | 4,797,200 |
| 2021/10/11 | 5,070 | 5,200 | 4,935 | 5,070 | -100 | -1.9% | 4,436,600 |
| 2021/10/08 | 5,290 | 5,350 | 5,160 | 5,170 | +40 | +0.8% | 2,646,300 |
| 2021/10/07 | 5,170 | 5,230 | 5,110 | 5,130 | +10 | +0.2% | 1,909,200 |
| 2021/10/06 | 5,200 | 5,340 | 5,060 | 5,120 | -70 | -1.3% | 2,359,000 |
| 2021/10/05 | 5,200 | 5,270 | 5,010 | 5,190 | +30 | +0.6% | 3,148,400 |
| 2021/10/04 | 5,280 | 5,280 | 5,140 | 5,160 | +10 | +0.2% | 2,937,700 |
| 2021/10/01 | 5,320 | 5,370 | 5,150 | 5,150 | -250 | -4.6% | 2,243,500 |
| 2021/09/30 | 5,460 | 5,460 | 5,330 | 5,400 | -60 | -1.1% | 2,492,800 |
| 2021/09/29 | 5,470 | 5,500 | 5,400 | 5,460 | -160 | -2.8% | 2,082,900 |
| 2021/09/28 | 5,680 | 5,680 | 5,570 | 5,620 | -110 | -1.9% | 1,798,000 |
| 2021/09/27 | 5,880 | 5,880 | 5,700 | 5,730 | -120 | -2.1% | 1,376,800 |
| 2021/09/24 | 5,970 | 5,970 | 5,840 | 5,850 | +80 | +1.4% | 1,483,300 |
| 2021/09/22 | 5,910 | 5,910 | 5,770 | 5,770 | -100 | -1.7% | 1,591,600 |
| 2021/09/21 | 5,890 | 5,930 | 5,850 | 5,870 | -270 | -4.4% | 1,775,400 |
| 2021/09/17 | 6,060 | 6,140 | 6,050 | 6,140 | +100 | +1.7% | 1,763,000 |
| 2021/09/16 | 6,130 | 6,140 | 6,010 | 6,040 | -60 | -1% | 1,121,800 |
| 2021/09/15 | 6,000 | 6,100 | 5,980 | 6,100 | +70 | +1.2% | 1,124,500 |
| 2021/09/14 | 5,980 | 6,070 | 5,970 | 6,030 | +50 | +0.8% | 1,421,100 |
| 2021/09/13 | 5,890 | 5,980 | 5,880 | 5,980 | +80 | +1.4% | 997,100 |
| 2021/09/10 | 5,890 | 5,900 | 5,780 | 5,900 | +50 | +0.9% | 1,591,100 |
| 2021/09/09 | 5,830 | 5,870 | 5,810 | 5,850 | -50 | -0.8% | 1,148,700 |
| 2021/09/08 | 5,770 | 5,900 | 5,720 | 5,900 | +80 | +1.4% | 1,470,000 |
| 2021/09/07 | 5,900 | 5,920 | 5,760 | 5,820 | -60 | -1% | 1,577,600 |
| 2021/09/06 | 5,840 | 5,920 | 5,830 | 5,880 | +120 | +2.1% | 1,575,900 |
| 2021/09/03 | 5,620 | 5,760 | 5,610 | 5,760 | +160 | +2.9% | 1,683,300 |
| 2021/09/02 | 5,580 | 5,660 | 5,560 | 5,600 | +70 | +1.3% | 1,483,200 |
| 2021/09/01 | 5,420 | 5,560 | 5,380 | 5,530 | +150 | +2.8% | 2,212,000 |
| 2021/08/31 | 5,360 | 5,390 | 5,320 | 5,380 | -40 | -0.7% | 1,599,200 |
| 2021/08/30 | 5,420 | 5,430 | 5,360 | 5,420 | +80 | +1.5% | 1,003,200 |
| 2021/08/27 | 5,350 | 5,380 | 5,300 | 5,340 | -50 | -0.9% | 963,800 |
| 2021/08/26 | 5,400 | 5,420 | 5,330 | 5,390 | +10 | +0.2% | 866,700 |
| 2021/08/25 | 5,450 | 5,500 | 5,360 | 5,380 | -70 | -1.3% | 868,900 |
| 2021/08/24 | 5,400 | 5,450 | 5,390 | 5,450 | +100 | +1.9% | 962,800 |
| 2021/08/23 | 5,280 | 5,350 | 5,250 | 5,350 | +200 | +3.9% | 1,172,400 |
| 2021/08/20 | 5,210 | 5,240 | 5,120 | 5,150 | -100 | -1.9% | 2,114,000 |
| 2021/08/19 | 5,330 | 5,390 | 5,250 | 5,250 | -130 | -2.4% | 1,423,200 |
851～
900
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 | 271,500円 | +2.3% | -19.7% | 2.50% | 15.14倍 | 1.64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 | 592,500円 | +2.4% | -6.1% | 0.00% | 44.48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 | 296,300円 | +4.2% | -3.7% | 1.96% | 15.12倍 | 1.72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 | 190,100円 | +3.5% | +7.0% | 3.89% | 11.71倍 | 0.76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 | 117,800円 | +3.5% | +2.6% | 1.87% | 16.01倍 | 2.68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
