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 |
|---|---|---|---|---|---|---|---|
| 2021/12/02 | 5,240 | 5,350 | 5,210 | 5,330 | +70 | +1.3% | 1,761,900 |
| 2021/12/01 | 5,090 | 5,290 | 5,090 | 5,260 | +170 | +3.3% | 2,034,600 |
| 2021/11/30 | 5,210 | 5,280 | 5,050 | 5,090 | +30 | +0.6% | 2,784,500 |
| 2021/11/29 | 5,110 | 5,210 | 5,050 | 5,060 | -150 | -2.9% | 1,559,800 |
| 2021/11/26 | 5,370 | 5,370 | 5,160 | 5,210 | -210 | -3.9% | 1,792,700 |
| 2021/11/25 | 5,470 | 5,480 | 5,390 | 5,420 | +10 | +0.2% | 1,076,000 |
| 2021/11/24 | 5,310 | 5,480 | 5,300 | 5,410 | +140 | +2.7% | 2,946,900 |
| 2021/11/22 | 5,260 | 5,290 | 5,230 | 5,270 | -20 | -0.4% | 721,100 |
| 2021/11/19 | 5,260 | 5,300 | 5,220 | 5,290 | +50 | +1% | 956,700 |
| 2021/11/18 | 5,170 | 5,270 | 5,140 | 5,240 | +40 | +0.8% | 1,106,800 |
| 2021/11/17 | 5,260 | 5,260 | 5,130 | 5,200 | -20 | -0.4% | 774,000 |
| 2021/11/16 | 5,230 | 5,280 | 5,190 | 5,220 | -20 | -0.4% | 1,056,900 |
| 2021/11/15 | 5,240 | 5,240 | 5,180 | 5,240 | +10 | +0.2% | 798,700 |
| 2021/11/12 | 5,170 | 5,280 | 5,170 | 5,230 | +100 | +1.9% | 1,445,900 |
| 2021/11/11 | 5,020 | 5,150 | 5,020 | 5,130 | +90 | +1.8% | 1,074,400 |
| 2021/11/10 | 5,000 | 5,110 | 4,990 | 5,040 | -20 | -0.4% | 824,600 |
| 2021/11/09 | 5,120 | 5,160 | 5,050 | 5,060 | -70 | -1.4% | 1,376,800 |
| 2021/11/08 | 5,210 | 5,230 | 5,100 | 5,130 | -80 | -1.5% | 1,112,900 |
| 2021/11/05 | 5,280 | 5,310 | 5,170 | 5,210 | -10 | -0.2% | 1,756,400 |
| 2021/11/04 | 5,190 | 5,220 | 5,160 | 5,220 | +90 | +1.8% | 1,522,800 |
| 2021/11/02 | 5,030 | 5,130 | 5,020 | 5,130 | +40 | +0.8% | 1,254,000 |
| 2021/11/01 | 5,050 | 5,120 | 5,010 | 5,090 | +170 | +3.5% | 1,996,000 |
| 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 |
901～
950
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
