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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 6,650 | 6,660 | 6,426 | 6,426 | -110 | -1.7% | 1,386,400 |
| 2024/04/11 | 6,505 | 6,561 | 6,413 | 6,536 | -64 | -1% | 1,484,600 |
| 2024/04/10 | 6,669 | 6,772 | 6,547 | 6,600 | +26 | +0.4% | 2,018,200 |
| 2024/04/09 | 6,224 | 6,592 | 6,185 | 6,574 | +450 | +7.3% | 3,392,800 |
| 2024/04/08 | 6,374 | 6,410 | 6,015 | 6,124 | -50 | -0.8% | 3,517,600 |
| 2024/04/05 | 6,200 | 6,217 | 6,111 | 6,174 | -215 | -3.4% | 1,918,400 |
| 2024/04/04 | 6,400 | 6,479 | 6,379 | 6,389 | +89 | +1.4% | 1,389,300 |
| 2024/04/03 | 6,450 | 6,450 | 6,292 | 6,300 | -150 | -2.3% | 1,545,100 |
| 2024/04/02 | 6,500 | 6,545 | 6,391 | 6,450 | -46 | -0.7% | 1,627,200 |
| 2024/04/01 | 6,419 | 6,677 | 6,419 | 6,496 | +153 | +2.4% | 2,133,800 |
| 2024/03/29 | 6,390 | 6,404 | 6,263 | 6,343 | -61 | -1% | 1,584,700 |
| 2024/03/28 | 6,412 | 6,496 | 6,384 | 6,404 | -34 | -0.5% | 1,021,000 |
| 2024/03/27 | 6,501 | 6,530 | 6,402 | 6,438 | -24 | -0.4% | 1,065,100 |
| 2024/03/26 | 6,444 | 6,497 | 6,392 | 6,462 | -16 | -0.2% | 1,087,900 |
| 2024/03/25 | 6,447 | 6,646 | 6,447 | 6,478 | +4 | +0.1% | 1,398,700 |
| 2024/03/22 | 6,468 | 6,560 | 6,423 | 6,474 | +58 | +0.9% | 1,492,800 |
| 2024/03/21 | 6,515 | 6,541 | 6,369 | 6,416 | +34 | +0.5% | 1,825,300 |
| 2024/03/19 | 6,305 | 6,382 | 6,227 | 6,382 | +45 | +0.7% | 1,248,000 |
| 2024/03/18 | 6,182 | 6,347 | 6,180 | 6,337 | +176 | +2.9% | 1,156,700 |
| 2024/03/15 | 6,159 | 6,249 | 6,132 | 6,161 | -18 | -0.3% | 1,385,100 |
| 2024/03/14 | 6,252 | 6,259 | 6,093 | 6,179 | -50 | -0.8% | 1,634,500 |
| 2024/03/13 | 6,400 | 6,423 | 6,191 | 6,229 | -151 | -2.4% | 1,721,800 |
| 2024/03/12 | 6,282 | 6,402 | 6,205 | 6,380 | -2 | ±0% | 1,579,600 |
| 2024/03/11 | 6,517 | 6,603 | 6,352 | 6,382 | -335 | -5% | 2,317,900 |
| 2024/03/08 | 6,740 | 6,831 | 6,629 | 6,717 | -70 | -1% | 3,089,500 |
| 2024/03/07 | 6,626 | 6,877 | 6,605 | 6,787 | +208 | +3.2% | 2,625,300 |
| 2024/03/06 | 6,519 | 6,582 | 6,484 | 6,579 | -6 | -0.1% | 1,575,900 |
| 2024/03/05 | 6,492 | 6,607 | 6,468 | 6,585 | +104 | +1.6% | 1,787,000 |
| 2024/03/04 | 6,367 | 6,518 | 6,354 | 6,481 | +188 | +3% | 1,911,400 |
| 2024/03/01 | 6,135 | 6,308 | 6,120 | 6,293 | +174 | +2.8% | 1,894,900 |
| 2024/02/29 | 6,002 | 6,131 | 5,956 | 6,119 | +46 | +0.8% | 2,344,000 |
| 2024/02/28 | 6,069 | 6,148 | 6,061 | 6,073 | -109 | -1.8% | 1,388,800 |
| 2024/02/27 | 5,829 | 6,218 | 5,811 | 6,182 | +352 | +6% | 3,350,200 |
| 2024/02/26 | 5,752 | 5,867 | 5,735 | 5,830 | +132 | +2.3% | 1,949,000 |
| 2024/02/22 | 5,573 | 5,710 | 5,540 | 5,698 | +177 | +3.2% | 1,874,400 |
| 2024/02/21 | 5,574 | 5,587 | 5,472 | 5,521 | -95 | -1.7% | 1,220,200 |
| 2024/02/20 | 5,460 | 5,632 | 5,415 | 5,616 | +177 | +3.3% | 1,702,200 |
| 2024/02/19 | 5,443 | 5,492 | 5,404 | 5,439 | +20 | +0.4% | 1,319,200 |
| 2024/02/16 | 5,371 | 5,436 | 5,267 | 5,419 | +50 | +0.9% | 1,963,700 |
| 2024/02/15 | 5,439 | 5,476 | 5,332 | 5,369 | +29 | +0.5% | 1,265,500 |
| 2024/02/14 | 5,429 | 5,452 | 5,325 | 5,340 | -174 | -3.2% | 1,333,300 |
| 2024/02/13 | 5,485 | 5,553 | 5,400 | 5,514 | +105 | +1.9% | 1,387,900 |
| 2024/02/09 | 5,395 | 5,445 | 5,344 | 5,409 | +46 | +0.9% | 1,407,400 |
| 2024/02/08 | 5,368 | 5,396 | 5,244 | 5,363 | +47 | +0.9% | 1,445,600 |
| 2024/02/07 | 5,420 | 5,445 | 5,309 | 5,316 | -134 | -2.5% | 1,961,000 |
| 2024/02/06 | 5,553 | 5,580 | 5,410 | 5,450 | -225 | -4% | 1,893,500 |
| 2024/02/05 | 5,625 | 5,694 | 5,605 | 5,675 | +125 | +2.3% | 1,159,100 |
| 2024/02/02 | 5,533 | 5,610 | 5,486 | 5,550 | +86 | +1.6% | 1,137,200 |
| 2024/02/01 | 5,554 | 5,614 | 5,464 | 5,464 | -163 | -2.9% | 2,322,900 |
| 2024/01/31 | 5,677 | 5,711 | 5,591 | 5,627 | -128 | -2.2% | 1,826,800 |
151～
200
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
