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 |
|---|---|---|---|---|---|---|---|
| 2021/09/17 | 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 |
| 2021/08/18 | 5,370 | 5,400 | 5,320 | 5,380 | -20 | -0.4% | 1,034,400 |
| 2021/08/17 | 5,490 | 5,520 | 5,400 | 5,400 | -30 | -0.6% | 1,111,100 |
| 2021/08/16 | 5,600 | 5,610 | 5,370 | 5,430 | -250 | -4.4% | 2,597,600 |
| 2021/08/13 | 5,730 | 5,790 | 5,670 | 5,680 | -30 | -0.5% | 1,355,200 |
| 2021/08/12 | 5,600 | 5,720 | 5,580 | 5,710 | +140 | +2.5% | 1,542,100 |
| 2021/08/11 | 5,560 | 5,580 | 5,540 | 5,570 | +30 | +0.5% | 652,500 |
| 2021/08/10 | 5,540 | 5,580 | 5,500 | 5,540 | +10 | +0.2% | 1,138,300 |
| 2021/08/06 | 5,510 | 5,550 | 5,470 | 5,530 | -10 | -0.2% | 757,300 |
| 2021/08/05 | 5,500 | 5,540 | 5,480 | 5,540 | +30 | +0.5% | 728,800 |
| 2021/08/04 | 5,520 | 5,520 | 5,450 | 5,510 | -10 | -0.2% | 1,029,000 |
| 2021/08/03 | 5,470 | 5,520 | 5,450 | 5,520 | ±0 | ±0% | 783,400 |
| 2021/08/02 | 5,460 | 5,520 | 5,440 | 5,520 | +140 | +2.6% | 1,054,100 |
| 2021/07/30 | 5,410 | 5,490 | 5,340 | 5,380 | -60 | -1.1% | 1,554,300 |
| 2021/07/29 | 5,450 | 5,480 | 5,410 | 5,440 | +130 | +2.4% | 1,644,700 |
| 2021/07/28 | 5,290 | 5,350 | 5,270 | 5,310 | -50 | -0.9% | 1,496,700 |
| 2021/07/27 | 5,350 | 5,420 | 5,310 | 5,360 | +40 | +0.8% | 1,131,000 |
| 2021/07/26 | 5,360 | 5,400 | 5,290 | 5,320 | +60 | +1.1% | 2,123,900 |
| 2021/07/21 | 5,250 | 5,300 | 5,220 | 5,260 | +70 | +1.3% | 1,698,700 |
| 2021/07/20 | 5,170 | 5,290 | 5,160 | 5,190 | -70 | -1.3% | 2,068,600 |
| 2021/07/19 | 5,340 | 5,350 | 5,250 | 5,260 | -180 | -3.3% | 2,066,600 |
| 2021/07/16 | 5,450 | 5,510 | 5,410 | 5,440 | -10 | -0.2% | 1,502,000 |
| 2021/07/15 | 5,550 | 5,550 | 5,440 | 5,450 | -130 | -2.3% | 1,746,600 |
| 2021/07/14 | 5,580 | 5,610 | 5,500 | 5,580 | -120 | -2.1% | 2,302,000 |
| 2021/07/13 | 5,820 | 5,910 | 5,680 | 5,700 | -60 | -1% | 2,805,000 |
| 2021/07/12 | 5,710 | 5,820 | 5,580 | 5,760 | +350 | +6.5% | 5,412,400 |
| 2021/07/09 | 5,360 | 5,440 | 5,260 | 5,410 | -130 | -2.3% | 3,058,200 |
| 2021/07/08 | 5,550 | 5,570 | 5,490 | 5,540 | -30 | -0.5% | 1,458,800 |
| 2021/07/07 | 5,530 | 5,570 | 5,490 | 5,570 | -60 | -1.1% | 1,247,600 |
951～
1000
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 | 309,200円 | -4.2% | -42.0% | 2.20% | 24.30倍 | 1.86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 | 244,000円 | -0.8% | +15.0% | 2.05% | 14.57倍 | 1.32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 | 677,600円 | +12.3% | +6.5% | 0.59% | 27.83倍 | 1.93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 | 394,700円 | +2.3% | +69.0% | 2.63% | 26.80倍 | 1.01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 | 199,600円 | -1.9% | - | 2.51% | 110.09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
