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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 5,735 | 5,902 | 5,688 | 5,849 | +94 | +1.6% | 1,761,300 |
| 2024/06/25 | 5,764 | 5,810 | 5,708 | 5,755 | -22 | -0.4% | 1,321,700 |
| 2024/06/24 | 5,800 | 5,813 | 5,707 | 5,777 | -69 | -1.2% | 1,194,900 |
| 2024/06/21 | 5,852 | 5,891 | 5,801 | 5,846 | -29 | -0.5% | 1,629,900 |
| 2024/06/20 | 5,870 | 5,879 | 5,808 | 5,875 | +5 | +0.1% | 583,400 |
| 2024/06/19 | 5,922 | 5,943 | 5,815 | 5,870 | -80 | -1.3% | 783,200 |
| 2024/06/18 | 5,855 | 5,950 | 5,851 | 5,950 | +100 | +1.7% | 899,800 |
| 2024/06/17 | 5,905 | 5,924 | 5,832 | 5,850 | -142 | -2.4% | 1,073,900 |
| 2024/06/14 | 6,030 | 6,094 | 5,975 | 5,992 | -81 | -1.3% | 2,134,600 |
| 2024/06/13 | 6,060 | 6,095 | 5,995 | 6,073 | +49 | +0.8% | 1,266,100 |
| 2024/06/12 | 5,895 | 6,046 | 5,858 | 6,024 | +97 | +1.6% | 1,262,600 |
| 2024/06/11 | 6,001 | 6,028 | 5,921 | 5,927 | -63 | -1.1% | 892,900 |
| 2024/06/10 | 5,973 | 6,086 | 5,959 | 5,990 | +4 | +0.1% | 896,400 |
| 2024/06/07 | 6,025 | 6,034 | 5,948 | 5,986 | -72 | -1.2% | 1,340,800 |
| 2024/06/06 | 6,243 | 6,264 | 6,058 | 6,058 | -85 | -1.4% | 1,436,700 |
| 2024/06/05 | 6,250 | 6,251 | 6,055 | 6,143 | -192 | -3% | 1,580,400 |
| 2024/06/04 | 6,235 | 6,360 | 6,169 | 6,335 | +68 | +1.1% | 2,076,500 |
| 2024/06/03 | 6,150 | 6,337 | 6,100 | 6,267 | +280 | +4.7% | 2,811,500 |
| 2024/05/31 | 5,941 | 6,047 | 5,920 | 5,987 | +45 | +0.8% | 5,155,500 |
| 2024/05/30 | 5,838 | 5,961 | 5,813 | 5,942 | -40 | -0.7% | 1,563,500 |
| 2024/05/29 | 6,147 | 6,165 | 5,982 | 5,982 | -252 | -4% | 1,943,400 |
| 2024/05/28 | 6,275 | 6,285 | 6,191 | 6,234 | -94 | -1.5% | 1,105,700 |
| 2024/05/27 | 6,355 | 6,377 | 6,213 | 6,328 | +73 | +1.2% | 1,265,300 |
| 2024/05/24 | 6,074 | 6,255 | 6,060 | 6,255 | -19 | -0.3% | 1,572,400 |
| 2024/05/23 | 6,163 | 6,279 | 6,096 | 6,274 | +155 | +2.5% | 1,164,300 |
| 2024/05/22 | 6,181 | 6,249 | 6,102 | 6,119 | -70 | -1.1% | 1,233,900 |
| 2024/05/21 | 6,385 | 6,409 | 6,185 | 6,189 | -191 | -3% | 1,193,200 |
| 2024/05/20 | 6,280 | 6,482 | 6,278 | 6,380 | +72 | +1.1% | 879,800 |
| 2024/05/17 | 6,344 | 6,383 | 6,282 | 6,308 | -165 | -2.5% | 1,188,500 |
| 2024/05/16 | 6,438 | 6,506 | 6,365 | 6,473 | +126 | +2% | 860,100 |
| 2024/05/15 | 6,513 | 6,559 | 6,331 | 6,347 | -144 | -2.2% | 1,011,400 |
| 2024/05/14 | 6,512 | 6,542 | 6,430 | 6,491 | -21 | -0.3% | 732,600 |
| 2024/05/13 | 6,350 | 6,531 | 6,350 | 6,512 | +83 | +1.3% | 821,100 |
| 2024/05/10 | 6,590 | 6,623 | 6,417 | 6,429 | -74 | -1.1% | 847,100 |
| 2024/05/09 | 6,501 | 6,590 | 6,470 | 6,503 | +38 | +0.6% | 716,100 |
| 2024/05/08 | 6,579 | 6,617 | 6,462 | 6,465 | -168 | -2.5% | 938,800 |
| 2024/05/07 | 6,700 | 6,785 | 6,591 | 6,633 | +40 | +0.6% | 1,221,400 |
| 2024/05/02 | 6,515 | 6,593 | 6,502 | 6,593 | -2 | ±0% | 877,600 |
| 2024/05/01 | 6,515 | 6,623 | 6,488 | 6,595 | +15 | +0.2% | 761,900 |
| 2024/04/30 | 6,540 | 6,665 | 6,484 | 6,580 | +220 | +3.5% | 1,942,200 |
| 2024/04/26 | 6,255 | 6,396 | 6,245 | 6,360 | +147 | +2.4% | 1,036,700 |
| 2024/04/25 | 6,275 | 6,380 | 6,205 | 6,213 | -224 | -3.5% | 1,654,100 |
| 2024/04/24 | 6,380 | 6,529 | 6,347 | 6,437 | +217 | +3.5% | 1,599,600 |
| 2024/04/23 | 6,200 | 6,264 | 6,130 | 6,220 | +71 | +1.2% | 1,350,400 |
| 2024/04/22 | 6,018 | 6,158 | 5,973 | 6,149 | +169 | +2.8% | 1,450,500 |
| 2024/04/19 | 6,039 | 6,056 | 5,787 | 5,980 | -116 | -1.9% | 1,834,800 |
| 2024/04/18 | 6,040 | 6,170 | 5,983 | 6,096 | +66 | +1.1% | 1,073,500 |
| 2024/04/17 | 6,116 | 6,151 | 6,013 | 6,030 | -82 | -1.3% | 1,570,000 |
| 2024/04/16 | 6,120 | 6,210 | 6,111 | 6,112 | -182 | -2.9% | 1,573,400 |
| 2024/04/15 | 6,326 | 6,363 | 6,237 | 6,294 | -132 | -2.1% | 1,429,000 |
101～
150
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
