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 |
|---|---|---|---|---|---|---|---|
| 2022/02/16 | 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 |
| 2022/01/14 | 5,110 | 5,140 | 4,870 | 5,050 | -160 | -3.1% | 2,860,600 |
| 2022/01/13 | 5,460 | 5,490 | 5,210 | 5,210 | -350 | -6.3% | 2,725,200 |
| 2022/01/12 | 5,340 | 5,620 | 5,160 | 5,560 | +120 | +2.2% | 3,853,500 |
| 2022/01/11 | 5,510 | 5,550 | 5,420 | 5,440 | -60 | -1.1% | 1,900,000 |
| 2022/01/07 | 5,630 | 5,640 | 5,470 | 5,500 | -70 | -1.3% | 1,622,800 |
| 2022/01/06 | 5,650 | 5,680 | 5,560 | 5,570 | -190 | -3.3% | 1,559,600 |
| 2022/01/05 | 5,750 | 5,790 | 5,720 | 5,760 | +10 | +0.2% | 834,100 |
| 2022/01/04 | 5,710 | 5,790 | 5,660 | 5,750 | +110 | +2% | 983,300 |
| 2021/12/30 | 5,720 | 5,760 | 5,640 | 5,640 | -140 | -2.4% | 1,309,700 |
| 2021/12/29 | 5,780 | 5,830 | 5,730 | 5,780 | -40 | -0.7% | 880,800 |
| 2021/12/28 | 5,860 | 5,860 | 5,780 | 5,820 | +50 | +0.9% | 716,100 |
| 2021/12/27 | 5,830 | 5,840 | 5,770 | 5,770 | -100 | -1.7% | 678,500 |
| 2021/12/24 | 5,800 | 5,870 | 5,790 | 5,870 | +80 | +1.4% | 702,400 |
| 2021/12/23 | 5,740 | 5,790 | 5,710 | 5,790 | +80 | +1.4% | 543,800 |
| 2021/12/22 | 5,740 | 5,760 | 5,670 | 5,710 | +10 | +0.2% | 686,600 |
| 2021/12/21 | 5,670 | 5,740 | 5,610 | 5,700 | +140 | +2.5% | 1,238,400 |
| 2021/12/20 | 5,630 | 5,700 | 5,550 | 5,560 | -90 | -1.6% | 1,531,500 |
| 2021/12/17 | 5,780 | 5,830 | 5,650 | 5,650 | -230 | -3.9% | 2,649,500 |
| 2021/12/16 | 5,930 | 5,950 | 5,830 | 5,880 | +90 | +1.6% | 1,144,200 |
| 2021/12/15 | 5,750 | 5,820 | 5,740 | 5,790 | ±0 | ±0% | 770,300 |
| 2021/12/14 | 5,800 | 5,820 | 5,720 | 5,790 | -60 | -1% | 994,900 |
| 2021/12/13 | 5,710 | 5,870 | 5,710 | 5,850 | +140 | +2.5% | 1,630,100 |
| 2021/12/10 | 5,620 | 5,730 | 5,600 | 5,710 | +90 | +1.6% | 1,647,100 |
| 2021/12/09 | 5,710 | 5,750 | 5,600 | 5,620 | -150 | -2.6% | 1,427,100 |
| 2021/12/08 | 5,680 | 5,780 | 5,660 | 5,770 | +220 | +4% | 2,240,800 |
| 2021/12/07 | 5,490 | 5,580 | 5,450 | 5,550 | +140 | +2.6% | 2,053,700 |
| 2021/12/06 | 5,330 | 5,430 | 5,260 | 5,410 | +30 | +0.6% | 1,170,700 |
| 2021/12/03 | 5,370 | 5,390 | 5,230 | 5,380 | +50 | +0.9% | 1,270,500 |
851～
900
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 | 313,900円 | -4.2% | -42.0% | 2.17% | 24.67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 | 247,200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 | 686,800円 | +12.3% | +6.5% | 0.58% | 28.21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 | 383,600円 | +2.3% | +69.0% | 2.71% | 26.05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 | 200,100円 | -1.9% | - | 2.50% | 110.37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
