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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 4,467 | 4,730 | 4,451 | 4,656 | +119 | +2.6% | 2,831,700 |
| 2025/01/27 | 4,627 | 4,682 | 4,537 | 4,537 | -99 | -2.1% | 1,902,900 |
| 2025/01/24 | 4,620 | 4,705 | 4,601 | 4,636 | +57 | +1.2% | 2,372,000 |
| 2025/01/23 | 4,687 | 4,699 | 4,577 | 4,579 | -100 | -2.1% | 3,056,900 |
| 2025/01/22 | 4,540 | 4,740 | 4,505 | 4,679 | +179 | +4% | 3,931,800 |
| 2025/01/21 | 4,500 | 4,520 | 4,403 | 4,500 | +51 | +1.1% | 2,554,100 |
| 2025/01/20 | 4,365 | 4,460 | 4,321 | 4,449 | +103 | +2.4% | 2,329,100 |
| 2025/01/17 | 4,095 | 4,374 | 4,078 | 4,346 | +197 | +4.7% | 2,830,500 |
| 2025/01/16 | 4,164 | 4,343 | 4,113 | 4,149 | -15 | -0.4% | 2,411,800 |
| 2025/01/15 | 4,168 | 4,311 | 4,120 | 4,164 | +77 | +1.9% | 3,839,700 |
| 2025/01/14 | 4,064 | 4,155 | 3,986 | 4,087 | -184 | -4.3% | 4,774,100 |
| 2025/01/10 | 4,256 | 4,333 | 4,246 | 4,271 | +21 | +0.5% | 2,425,500 |
| 2025/01/09 | 4,304 | 4,317 | 4,171 | 4,250 | -90 | -2.1% | 2,073,800 |
| 2025/01/08 | 4,230 | 4,388 | 4,210 | 4,340 | +72 | +1.7% | 3,537,200 |
| 2025/01/07 | 4,059 | 4,345 | 4,021 | 4,268 | +279 | +7% | 4,417,400 |
| 2025/01/06 | 4,095 | 4,127 | 3,989 | 3,989 | -78 | -1.9% | 1,867,200 |
| 2024/12/30 | 4,049 | 4,127 | 4,030 | 4,067 | +27 | +0.7% | 1,736,200 |
| 2024/12/27 | 3,999 | 4,055 | 3,988 | 4,040 | +55 | +1.4% | 1,124,200 |
| 2024/12/26 | 3,934 | 3,988 | 3,932 | 3,985 | +49 | +1.2% | 957,500 |
| 2024/12/25 | 3,960 | 3,982 | 3,900 | 3,936 | -14 | -0.4% | 778,500 |
| 2024/12/24 | 3,920 | 3,954 | 3,897 | 3,950 | +23 | +0.6% | 651,500 |
| 2024/12/23 | 3,920 | 3,927 | 3,857 | 3,927 | +41 | +1.1% | 821,600 |
| 2024/12/20 | 3,924 | 3,938 | 3,886 | 3,886 | -26 | -0.7% | 1,285,800 |
| 2024/12/19 | 3,875 | 3,932 | 3,854 | 3,912 | -27 | -0.7% | 1,157,900 |
| 2024/12/18 | 3,899 | 3,964 | 3,897 | 3,939 | +21 | +0.5% | 890,700 |
| 2024/12/17 | 3,928 | 3,964 | 3,911 | 3,918 | -22 | -0.6% | 1,235,600 |
| 2024/12/16 | 3,895 | 3,977 | 3,895 | 3,940 | +56 | +1.4% | 1,334,400 |
| 2024/12/13 | 3,986 | 4,036 | 3,883 | 3,884 | -145 | -3.6% | 2,169,900 |
| 2024/12/12 | 4,121 | 4,123 | 4,025 | 4,029 | -57 | -1.4% | 1,325,200 |
| 2024/12/11 | 4,100 | 4,104 | 4,043 | 4,086 | -39 | -0.9% | 1,098,100 |
| 2024/12/10 | 4,210 | 4,368 | 4,112 | 4,125 | +109 | +2.7% | 2,721,500 |
| 2024/12/09 | 4,020 | 4,057 | 3,996 | 4,016 | -5 | -0.1% | 820,100 |
| 2024/12/06 | 3,981 | 4,049 | 3,981 | 4,021 | +17 | +0.4% | 985,300 |
| 2024/12/05 | 4,071 | 4,090 | 3,977 | 4,004 | -46 | -1.1% | 1,207,800 |
| 2024/12/04 | 4,088 | 4,106 | 4,014 | 4,050 | -44 | -1.1% | 1,306,700 |
| 2024/12/03 | 3,987 | 4,140 | 3,985 | 4,094 | +131 | +3.3% | 1,988,200 |
| 2024/12/02 | 3,936 | 4,006 | 3,910 | 3,963 | +44 | +1.1% | 1,279,400 |
| 2024/11/29 | 3,958 | 3,975 | 3,885 | 3,919 | -47 | -1.2% | 1,682,900 |
| 2024/11/28 | 3,967 | 3,997 | 3,920 | 3,966 | -44 | -1.1% | 1,727,600 |
| 2024/11/27 | 4,080 | 4,108 | 3,974 | 4,010 | -111 | -2.7% | 1,740,800 |
| 2024/11/26 | 4,138 | 4,162 | 4,081 | 4,121 | -51 | -1.2% | 1,123,700 |
| 2024/11/25 | 4,227 | 4,236 | 4,116 | 4,172 | +15 | +0.4% | 2,990,000 |
| 2024/11/22 | 4,260 | 4,279 | 4,139 | 4,157 | -70 | -1.7% | 1,612,000 |
| 2024/11/21 | 4,191 | 4,248 | 4,156 | 4,227 | +57 | +1.4% | 1,137,400 |
| 2024/11/20 | 4,180 | 4,188 | 4,145 | 4,170 | -21 | -0.5% | 1,204,700 |
| 2024/11/19 | 4,196 | 4,255 | 4,171 | 4,191 | -24 | -0.6% | 1,178,300 |
| 2024/11/18 | 4,125 | 4,224 | 4,104 | 4,215 | +60 | +1.4% | 1,478,400 |
| 2024/11/15 | 4,201 | 4,232 | 4,155 | 4,155 | -44 | -1% | 1,409,000 |
| 2024/11/14 | 4,233 | 4,300 | 4,177 | 4,199 | -53 | -1.2% | 1,338,400 |
| 2024/11/13 | 4,324 | 4,345 | 4,216 | 4,252 | -89 | -2.1% | 1,410,700 |
51～
100
件表示中 / 3678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 | 288,100円 | +2.3% | -19.7% | 2.36% | 16.07倍 | 1.73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 | 609,200円 | +2.4% | -6.1% | 0.00% | 45.73倍 | 3.02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 |
| リコー | 142,500円 | +8.6% | -1.8% | 2.67% | 18.23倍 | 0.82倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 280,800円 | +4.2% | -3.7% | 2.07% | 14.33倍 | 1.63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 | 192,200円 | +3.5% | +7.0% | 3.85% | 11.84倍 | 0.77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 |
市場注目の銘柄
チャート関連のコラム
