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 |
|---|---|---|---|---|---|---|---|
| 2021/03/23 | 5,390 | 5,460 | 5,280 | 5,280 | -50 | -0.9% | 1,239,900 |
| 2021/03/22 | 5,370 | 5,390 | 5,280 | 5,330 | -110 | -2% | 1,365,900 |
| 2021/03/19 | 5,510 | 5,520 | 5,390 | 5,440 | -180 | -3.2% | 2,023,600 |
| 2021/03/18 | 5,550 | 5,720 | 5,540 | 5,620 | +160 | +2.9% | 1,751,400 |
| 2021/03/17 | 5,450 | 5,550 | 5,430 | 5,460 | -10 | -0.2% | 790,100 |
| 2021/03/16 | 5,430 | 5,490 | 5,370 | 5,470 | +70 | +1.3% | 944,600 |
| 2021/03/15 | 5,540 | 5,560 | 5,400 | 5,400 | -110 | -2% | 1,329,700 |
| 2021/03/12 | 5,350 | 5,510 | 5,330 | 5,510 | +230 | +4.4% | 2,179,300 |
| 2021/03/11 | 5,260 | 5,310 | 5,230 | 5,280 | +20 | +0.4% | 1,248,500 |
| 2021/03/10 | 5,230 | 5,320 | 5,150 | 5,260 | +130 | +2.5% | 1,681,900 |
| 2021/03/09 | 5,200 | 5,200 | 5,030 | 5,130 | -30 | -0.6% | 1,320,700 |
| 2021/03/08 | 5,330 | 5,330 | 5,120 | 5,160 | -80 | -1.5% | 1,291,600 |
| 2021/03/05 | 5,270 | 5,280 | 5,090 | 5,240 | -110 | -2.1% | 1,827,600 |
| 2021/03/04 | 5,320 | 5,420 | 5,270 | 5,350 | -30 | -0.6% | 1,118,700 |
| 2021/03/03 | 5,420 | 5,450 | 5,340 | 5,380 | -30 | -0.6% | 813,900 |
| 2021/03/02 | 5,460 | 5,490 | 5,380 | 5,410 | +50 | +0.9% | 1,272,500 |
| 2021/03/01 | 5,420 | 5,490 | 5,330 | 5,360 | +40 | +0.8% | 972,000 |
| 2021/02/26 | 5,280 | 5,370 | 5,250 | 5,320 | -120 | -2.2% | 1,950,000 |
| 2021/02/25 | 5,540 | 5,540 | 5,440 | 5,440 | -10 | -0.2% | 1,295,000 |
| 2021/02/24 | 5,620 | 5,630 | 5,450 | 5,450 | -220 | -3.9% | 1,230,900 |
| 2021/02/22 | 5,790 | 5,800 | 5,660 | 5,670 | -70 | -1.2% | 781,400 |
| 2021/02/19 | 5,740 | 5,780 | 5,650 | 5,740 | -60 | -1% | 1,142,700 |
| 2021/02/18 | 5,850 | 5,890 | 5,760 | 5,800 | -40 | -0.7% | 813,400 |
| 2021/02/17 | 5,930 | 5,960 | 5,790 | 5,840 | -190 | -3.2% | 1,253,000 |
| 2021/02/16 | 5,930 | 6,080 | 5,890 | 6,030 | +100 | +1.7% | 1,813,800 |
| 2021/02/15 | 5,830 | 6,030 | 5,820 | 5,930 | +170 | +3% | 1,754,700 |
| 2021/02/12 | 5,790 | 5,800 | 5,640 | 5,760 | -40 | -0.7% | 1,659,600 |
| 2021/02/10 | 5,820 | 5,830 | 5,750 | 5,800 | -30 | -0.5% | 922,000 |
| 2021/02/09 | 5,740 | 5,850 | 5,690 | 5,830 | +80 | +1.4% | 1,367,900 |
| 2021/02/08 | 5,600 | 5,750 | 5,580 | 5,750 | +170 | +3% | 1,254,800 |
| 2021/02/05 | 5,680 | 5,680 | 5,540 | 5,580 | ±0 | ±0% | 915,200 |
| 2021/02/04 | 5,690 | 5,690 | 5,560 | 5,580 | -100 | -1.8% | 1,006,900 |
| 2021/02/03 | 5,650 | 5,690 | 5,630 | 5,680 | +90 | +1.6% | 1,076,200 |
| 2021/02/02 | 5,550 | 5,600 | 5,450 | 5,590 | +70 | +1.3% | 799,100 |
| 2021/02/01 | 5,320 | 5,530 | 5,310 | 5,520 | +160 | +3% | 999,200 |
| 2021/01/29 | 5,570 | 5,580 | 5,330 | 5,360 | -190 | -3.4% | 1,629,700 |
| 2021/01/28 | 5,510 | 5,640 | 5,500 | 5,550 | -160 | -2.8% | 2,017,400 |
| 2021/01/27 | 5,640 | 5,740 | 5,630 | 5,710 | +90 | +1.6% | 1,172,400 |
| 2021/01/26 | 5,760 | 5,780 | 5,610 | 5,620 | -200 | -3.4% | 1,387,500 |
| 2021/01/25 | 5,760 | 5,830 | 5,720 | 5,820 | +110 | +1.9% | 934,700 |
| 2021/01/22 | 5,710 | 5,720 | 5,630 | 5,710 | -30 | -0.5% | 850,300 |
| 2021/01/21 | 5,780 | 5,780 | 5,660 | 5,740 | +60 | +1.1% | 971,200 |
| 2021/01/20 | 5,800 | 5,800 | 5,640 | 5,680 | -70 | -1.2% | 1,381,900 |
| 2021/01/19 | 5,760 | 5,850 | 5,750 | 5,750 | +70 | +1.2% | 1,296,900 |
| 2021/01/18 | 5,640 | 5,770 | 5,570 | 5,680 | -210 | -3.6% | 1,664,800 |
| 2021/01/15 | 6,020 | 6,070 | 5,850 | 5,890 | -70 | -1.2% | 2,082,500 |
| 2021/01/14 | 5,690 | 6,040 | 5,690 | 5,960 | +300 | +5.3% | 4,149,800 |
| 2021/01/13 | 5,550 | 5,670 | 5,510 | 5,660 | +240 | +4.4% | 2,372,300 |
| 2021/01/12 | 5,530 | 5,550 | 5,420 | 5,420 | -60 | -1.1% | 1,427,800 |
| 2021/01/08 | 5,550 | 5,570 | 5,430 | 5,480 | +50 | +0.9% | 1,612,100 |
1001～
1050
件表示中 / 3686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 | 275,700円 | +2.3% | -19.7% | 2.47% | 15.38倍 | 1.66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 | 592,100円 | +2.4% | -6.1% | 0.00% | 44.45倍 | 2.93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 |
| 横河電 | 297,200円 | +4.2% | -3.7% | 1.95% | 15.16倍 | 1.73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 | 193,100円 | +3.5% | +7.0% | 3.83% | 11.90倍 | 0.78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 |
| アズビル | 117,500円 | +3.5% | +2.6% | 1.87% | 15.97倍 | 2.67倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
