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 |
|---|---|---|---|---|---|---|---|
| 2021/02/19 | 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 |
| 2021/01/07 | 5,360 | 5,470 | 5,350 | 5,430 | +150 | +2.8% | 1,426,600 |
| 2021/01/06 | 5,350 | 5,390 | 5,260 | 5,280 | -20 | -0.4% | 1,101,200 |
| 2021/01/05 | 5,200 | 5,310 | 5,190 | 5,300 | +190 | +3.7% | 1,500,000 |
| 2021/01/04 | 5,200 | 5,210 | 5,040 | 5,110 | -20 | -0.4% | 534,300 |
| 2020/12/30 | 5,190 | 5,190 | 5,120 | 5,130 | -100 | -1.9% | 749,600 |
| 2020/12/29 | 5,140 | 5,240 | 5,140 | 5,230 | +120 | +2.3% | 968,500 |
| 2020/12/28 | 5,030 | 5,150 | 5,020 | 5,110 | +90 | +1.8% | 891,000 |
| 2020/12/25 | 5,020 | 5,050 | 5,000 | 5,020 | +10 | +0.2% | 354,800 |
| 2020/12/24 | 5,030 | 5,060 | 4,995 | 5,010 | +20 | +0.4% | 658,300 |
| 2020/12/23 | 4,935 | 5,000 | 4,910 | 4,990 | +180 | +3.7% | 1,587,000 |
| 2020/12/22 | 4,790 | 4,830 | 4,780 | 4,810 | -30 | -0.6% | 1,028,100 |
| 2020/12/21 | 4,850 | 4,850 | 4,755 | 4,840 | -5 | -0.1% | 1,027,000 |
| 2020/12/18 | 4,800 | 4,860 | 4,770 | 4,845 | +50 | +1% | 1,373,200 |
| 2020/12/17 | 4,800 | 4,805 | 4,750 | 4,795 | -25 | -0.5% | 1,031,300 |
| 2020/12/16 | 4,785 | 4,845 | 4,780 | 4,820 | +65 | +1.4% | 1,256,300 |
| 2020/12/15 | 4,780 | 4,790 | 4,730 | 4,755 | -75 | -1.6% | 1,837,900 |
| 2020/12/14 | 4,830 | 4,875 | 4,820 | 4,830 | -10 | -0.2% | 1,042,100 |
| 2020/12/11 | 4,850 | 4,910 | 4,810 | 4,840 | -25 | -0.5% | 1,674,400 |
| 2020/12/10 | 4,960 | 4,965 | 4,840 | 4,865 | -95 | -1.9% | 1,244,700 |
| 2020/12/09 | 4,870 | 4,970 | 4,870 | 4,960 | +90 | +1.8% | 808,200 |
| 2020/12/08 | 4,825 | 4,890 | 4,790 | 4,870 | -5 | -0.1% | 985,600 |
1051～
1100
件表示中 / 3715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 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89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 |
| 富士電機 | 653,000円 | +1.5% | -1.9% | 2.45% | 11.88倍 | 1.39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 |
| 横河電 | 354,600円 | -0.4% | -6.3% | 1.80% | 17.31倍 | 1.94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 |
| イビデン | 582,800円 | +11.0% | -8.1% | 0.69% | 29.06倍 | 1.66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 |
| ミネベアミツミ | 191,300円 | -2.2% | +2.9% | 2.35% | 12.80倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
