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 |
|---|---|---|---|---|---|---|---|
| 2024/09/06 | 4,529 | 4,567 | 4,432 | 4,452 | -75 | -1.7% | 990,500 |
| 2024/09/05 | 4,477 | 4,595 | 4,451 | 4,527 | -90 | -1.9% | 1,123,900 |
| 2024/09/04 | 4,706 | 4,723 | 4,582 | 4,617 | -299 | -6.1% | 1,549,800 |
| 2024/09/03 | 4,881 | 4,946 | 4,848 | 4,916 | +16 | +0.3% | 1,144,900 |
| 2024/09/02 | 4,925 | 5,038 | 4,884 | 4,900 | +80 | +1.7% | 1,511,000 |
| 2024/08/30 | 4,847 | 4,880 | 4,806 | 4,820 | -15 | -0.3% | 1,164,200 |
| 2024/08/29 | 4,847 | 4,878 | 4,797 | 4,835 | -58 | -1.2% | 913,100 |
| 2024/08/28 | 4,894 | 4,912 | 4,808 | 4,893 | -18 | -0.4% | 900,600 |
| 2024/08/27 | 4,908 | 4,946 | 4,855 | 4,911 | +36 | +0.7% | 805,600 |
| 2024/08/26 | 4,895 | 4,924 | 4,838 | 4,875 | -62 | -1.3% | 730,400 |
| 2024/08/23 | 4,800 | 4,948 | 4,793 | 4,937 | +76 | +1.6% | 901,800 |
| 2024/08/22 | 4,848 | 4,903 | 4,811 | 4,861 | -16 | -0.3% | 814,100 |
| 2024/08/21 | 4,725 | 4,882 | 4,721 | 4,877 | +29 | +0.6% | 1,028,000 |
| 2024/08/20 | 4,730 | 4,887 | 4,718 | 4,848 | +204 | +4.4% | 1,458,400 |
| 2024/08/19 | 4,767 | 4,767 | 4,629 | 4,644 | -152 | -3.2% | 1,163,800 |
| 2024/08/16 | 4,710 | 4,807 | 4,666 | 4,796 | +229 | +5% | 1,414,700 |
| 2024/08/15 | 4,498 | 4,570 | 4,463 | 4,567 | +12 | +0.3% | 980,800 |
| 2024/08/14 | 4,626 | 4,635 | 4,525 | 4,555 | -12 | -0.3% | 907,900 |
| 2024/08/13 | 4,515 | 4,567 | 4,443 | 4,567 | +122 | +2.7% | 1,302,400 |
| 2024/08/09 | 4,507 | 4,565 | 4,344 | 4,445 | +8 | +0.2% | 1,579,600 |
| 2024/08/08 | 4,455 | 4,530 | 4,375 | 4,437 | -158 | -3.4% | 1,242,400 |
| 2024/08/07 | 4,321 | 4,676 | 4,316 | 4,595 | +95 | +2.1% | 1,555,900 |
| 2024/08/06 | 4,517 | 4,647 | 4,320 | 4,500 | +403 | +9.8% | 2,274,600 |
| 2024/08/05 | 4,305 | 4,500 | 4,083 | 4,097 | -686 | -14.3% | 2,248,400 |
| 2024/08/02 | 4,950 | 4,968 | 4,783 | 4,783 | -370 | -7.2% | 1,243,200 |
| 2024/08/01 | 5,200 | 5,234 | 5,072 | 5,153 | -105 | -2% | 1,372,300 |
| 2024/07/31 | 5,122 | 5,280 | 5,069 | 5,258 | +57 | +1.1% | 1,194,800 |
| 2024/07/30 | 5,292 | 5,295 | 5,140 | 5,201 | -6 | -0.1% | 1,322,200 |
| 2024/07/29 | 5,226 | 5,260 | 5,190 | 5,207 | +81 | +1.6% | 1,135,000 |
| 2024/07/26 | 5,030 | 5,160 | 5,016 | 5,126 | +113 | +2.3% | 1,367,400 |
| 2024/07/25 | 5,108 | 5,124 | 5,013 | 5,013 | -212 | -4.1% | 1,604,800 |
| 2024/07/24 | 5,229 | 5,294 | 5,209 | 5,225 | -46 | -0.9% | 1,051,900 |
| 2024/07/23 | 5,510 | 5,526 | 5,271 | 5,271 | -119 | -2.2% | 1,316,100 |
| 2024/07/22 | 5,418 | 5,448 | 5,347 | 5,390 | -1 | ±0% | 1,209,600 |
| 2024/07/19 | 5,476 | 5,519 | 5,382 | 5,391 | -127 | -2.3% | 1,407,200 |
| 2024/07/18 | 5,536 | 5,592 | 5,510 | 5,518 | -80 | -1.4% | 1,192,600 |
| 2024/07/17 | 5,748 | 5,761 | 5,560 | 5,598 | -70 | -1.2% | 1,452,600 |
| 2024/07/16 | 5,671 | 5,684 | 5,618 | 5,668 | -61 | -1.1% | 1,249,900 |
| 2024/07/12 | 5,565 | 5,829 | 5,558 | 5,729 | +96 | +1.7% | 1,969,500 |
| 2024/07/11 | 5,758 | 5,763 | 5,584 | 5,633 | -80 | -1.4% | 2,247,800 |
| 2024/07/10 | 5,770 | 5,790 | 5,675 | 5,713 | -87 | -1.5% | 1,489,400 |
| 2024/07/09 | 5,708 | 5,836 | 5,628 | 5,800 | +90 | +1.6% | 2,283,200 |
| 2024/07/08 | 5,853 | 5,920 | 5,696 | 5,710 | -262 | -4.4% | 4,322,000 |
| 2024/07/05 | 6,049 | 6,072 | 5,937 | 5,972 | +7 | +0.1% | 1,558,100 |
| 2024/07/04 | 5,983 | 6,024 | 5,936 | 5,965 | +11 | +0.2% | 796,500 |
| 2024/07/03 | 5,990 | 6,010 | 5,894 | 5,954 | -5 | -0.1% | 1,410,200 |
| 2024/07/02 | 5,800 | 5,984 | 5,776 | 5,959 | +106 | +1.8% | 1,508,400 |
| 2024/07/01 | 5,837 | 5,910 | 5,816 | 5,853 | +76 | +1.3% | 1,277,200 |
| 2024/06/28 | 5,832 | 5,837 | 5,741 | 5,777 | -20 | -0.3% | 1,580,400 |
| 2024/06/27 | 5,830 | 5,852 | 5,797 | 5,797 | -52 | -0.9% | 968,200 |
51～
100
件表示中 / 3585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 | 422,700円 | -3.9% | +30.0% | 1.61% | 17.13倍 | 2.73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 |
| 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 | 848,600円 | +1.0% | +3.4% | 1.77% | 14.09倍 | 1.95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 |
| ミネベアミツミ | 248,000円 | +11.3% | +19.1% | 1.61% | 15.09倍 | 1.39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 |
| オムロン | 510,900円 | -1.7% | -25.6% | 2.04% | 91.44倍 | 1.32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 |
市場注目の銘柄
チャート関連のコラム
