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 |
|---|---|---|---|---|---|---|---|
| 2021/04/21 | 5,070 | 5,180 | 5,050 | 5,080 | -160 | -3.1% | 1,928,400 |
| 2021/04/20 | 5,300 | 5,300 | 5,210 | 5,240 | -160 | -3% | 2,359,600 |
| 2021/04/19 | 5,410 | 5,480 | 5,390 | 5,400 | -80 | -1.5% | 1,341,500 |
| 2021/04/16 | 5,480 | 5,550 | 5,450 | 5,480 | +40 | +0.7% | 1,322,800 |
| 2021/04/15 | 5,570 | 5,620 | 5,440 | 5,440 | -140 | -2.5% | 2,039,800 |
| 2021/04/14 | 5,500 | 5,630 | 5,440 | 5,580 | +70 | +1.3% | 2,084,200 |
| 2021/04/13 | 5,460 | 5,540 | 5,340 | 5,510 | +20 | +0.4% | 3,831,000 |
| 2021/04/12 | 5,610 | 5,630 | 5,410 | 5,490 | -420 | -7.1% | 5,907,600 |
| 2021/04/09 | 5,890 | 5,990 | 5,860 | 5,910 | ±0 | ±0% | 2,234,200 |
| 2021/04/08 | 5,770 | 5,910 | 5,730 | 5,910 | +110 | +1.9% | 1,163,100 |
| 2021/04/07 | 5,850 | 5,910 | 5,780 | 5,800 | -30 | -0.5% | 1,442,300 |
| 2021/04/06 | 5,840 | 5,930 | 5,800 | 5,830 | +60 | +1% | 1,398,500 |
| 2021/04/05 | 5,850 | 5,860 | 5,770 | 5,770 | -30 | -0.5% | 1,037,400 |
| 2021/04/02 | 5,670 | 5,800 | 5,660 | 5,800 | +200 | +3.6% | 1,613,800 |
| 2021/04/01 | 5,600 | 5,630 | 5,550 | 5,600 | +90 | +1.6% | 1,396,900 |
| 2021/03/31 | 5,530 | 5,550 | 5,460 | 5,510 | -70 | -1.3% | 1,169,200 |
| 2021/03/30 | 5,550 | 5,590 | 5,520 | 5,580 | +90 | +1.6% | 1,035,900 |
| 2021/03/29 | 5,500 | 5,550 | 5,420 | 5,490 | +40 | +0.7% | 1,708,800 |
| 2021/03/26 | 5,450 | 5,450 | 5,340 | 5,450 | +90 | +1.7% | 1,010,100 |
| 2021/03/25 | 5,290 | 5,400 | 5,250 | 5,360 | +140 | +2.7% | 1,091,800 |
| 2021/03/24 | 5,200 | 5,300 | 5,180 | 5,220 | -60 | -1.1% | 1,106,900 |
| 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 |
1051～
1100
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
