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 |
|---|---|---|---|---|---|---|---|
| 2024/10/07 | 5,172 | 5,206 | 4,901 | 4,993 | -30 | -0.6% | 4,229,500 |
| 2024/10/04 | 5,004 | 5,064 | 4,976 | 5,023 | +21 | +0.4% | 1,309,800 |
| 2024/10/03 | 5,072 | 5,088 | 4,995 | 5,002 | +24 | +0.5% | 1,581,700 |
| 2024/10/02 | 4,900 | 5,017 | 4,890 | 4,978 | -20 | -0.4% | 1,826,000 |
| 2024/10/01 | 5,020 | 5,060 | 4,973 | 4,998 | ±0 | ±0% | 1,740,000 |
| 2024/09/30 | 4,964 | 5,118 | 4,940 | 4,998 | -166 | -3.2% | 3,238,800 |
| 2024/09/27 | 5,102 | 5,209 | 5,063 | 5,164 | +232 | +4.7% | 3,744,500 |
| 2024/09/26 | 4,844 | 4,957 | 4,740 | 4,932 | +150 | +3.1% | 2,553,300 |
| 2024/09/25 | 4,556 | 4,885 | 4,541 | 4,782 | +253 | +5.6% | 3,362,400 |
| 2024/09/24 | 4,603 | 4,603 | 4,469 | 4,529 | -4 | -0.1% | 1,194,800 |
| 2024/09/20 | 4,572 | 4,602 | 4,518 | 4,533 | +76 | +1.7% | 1,416,200 |
| 2024/09/19 | 4,550 | 4,584 | 4,424 | 4,457 | +41 | +0.9% | 991,100 |
| 2024/09/18 | 4,451 | 4,464 | 4,360 | 4,416 | +35 | +0.8% | 852,500 |
| 2024/09/17 | 4,449 | 4,480 | 4,311 | 4,381 | -67 | -1.5% | 1,081,800 |
| 2024/09/13 | 4,456 | 4,484 | 4,419 | 4,448 | -15 | -0.3% | 1,132,600 |
| 2024/09/12 | 4,444 | 4,499 | 4,416 | 4,463 | +177 | +4.1% | 1,204,800 |
| 2024/09/11 | 4,308 | 4,373 | 4,265 | 4,286 | -66 | -1.5% | 1,254,000 |
| 2024/09/10 | 4,435 | 4,461 | 4,350 | 4,352 | -59 | -1.3% | 929,900 |
| 2024/09/09 | 4,226 | 4,419 | 4,216 | 4,411 | -41 | -0.9% | 1,407,300 |
| 2024/09/06 | 4,529 | 4,567 | 4,432 | 4,452 | -75 | -1.7% | 990,500 |
| 2024/09/05 | 4,477 | 4,595 | 4,451 | 4,527 | -90 | -1.9% | 1,123,900 |
| 2024/09/04 | 4,706 | 4,723 | 4,582 | 4,617 | -299 | -6.1% | 1,549,800 |
| 2024/09/03 | 4,881 | 4,946 | 4,848 | 4,916 | +16 | +0.3% | 1,144,900 |
| 2024/09/02 | 4,925 | 5,038 | 4,884 | 4,900 | +80 | +1.7% | 1,511,000 |
| 2024/08/30 | 4,847 | 4,880 | 4,806 | 4,820 | -15 | -0.3% | 1,164,200 |
| 2024/08/29 | 4,847 | 4,878 | 4,797 | 4,835 | -58 | -1.2% | 913,100 |
| 2024/08/28 | 4,894 | 4,912 | 4,808 | 4,893 | -18 | -0.4% | 900,600 |
| 2024/08/27 | 4,908 | 4,946 | 4,855 | 4,911 | +36 | +0.7% | 805,600 |
| 2024/08/26 | 4,895 | 4,924 | 4,838 | 4,875 | -62 | -1.3% | 730,400 |
| 2024/08/23 | 4,800 | 4,948 | 4,793 | 4,937 | +76 | +1.6% | 901,800 |
| 2024/08/22 | 4,848 | 4,903 | 4,811 | 4,861 | -16 | -0.3% | 814,100 |
| 2024/08/21 | 4,725 | 4,882 | 4,721 | 4,877 | +29 | +0.6% | 1,028,000 |
| 2024/08/20 | 4,730 | 4,887 | 4,718 | 4,848 | +204 | +4.4% | 1,458,400 |
| 2024/08/19 | 4,767 | 4,767 | 4,629 | 4,644 | -152 | -3.2% | 1,163,800 |
| 2024/08/16 | 4,710 | 4,807 | 4,666 | 4,796 | +229 | +5% | 1,414,700 |
| 2024/08/15 | 4,498 | 4,570 | 4,463 | 4,567 | +12 | +0.3% | 980,800 |
| 2024/08/14 | 4,626 | 4,635 | 4,525 | 4,555 | -12 | -0.3% | 907,900 |
| 2024/08/13 | 4,515 | 4,567 | 4,443 | 4,567 | +122 | +2.7% | 1,302,400 |
| 2024/08/09 | 4,507 | 4,565 | 4,344 | 4,445 | +8 | +0.2% | 1,579,600 |
| 2024/08/08 | 4,455 | 4,530 | 4,375 | 4,437 | -158 | -3.4% | 1,242,400 |
| 2024/08/07 | 4,321 | 4,676 | 4,316 | 4,595 | +95 | +2.1% | 1,555,900 |
| 2024/08/06 | 4,517 | 4,647 | 4,320 | 4,500 | +403 | +9.8% | 2,274,600 |
| 2024/08/05 | 4,305 | 4,500 | 4,083 | 4,097 | -686 | -14.3% | 2,248,400 |
| 2024/08/02 | 4,950 | 4,968 | 4,783 | 4,783 | -370 | -7.2% | 1,243,200 |
| 2024/08/01 | 5,200 | 5,234 | 5,072 | 5,153 | -105 | -2% | 1,372,300 |
| 2024/07/31 | 5,122 | 5,280 | 5,069 | 5,258 | +57 | +1.1% | 1,194,800 |
| 2024/07/30 | 5,292 | 5,295 | 5,140 | 5,201 | -6 | -0.1% | 1,322,200 |
| 2024/07/29 | 5,226 | 5,260 | 5,190 | 5,207 | +81 | +1.6% | 1,135,000 |
| 2024/07/26 | 5,030 | 5,160 | 5,016 | 5,126 | +113 | +2.3% | 1,367,400 |
| 2024/07/25 | 5,108 | 5,124 | 5,013 | 5,013 | -212 | -4.1% | 1,604,800 |
201～
250
件表示中 / 3754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 | 318,700円 | -4.2% | -42.0% | 2.13% | 25.05倍 | 1.92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 | 241,800円 | -2.2% | +2.9% | 1.86% | 16.18倍 | 1.31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 | 628,600円 | +11.0% | -8.1% | 0.64% | 31.34倍 | 1.79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 | 398,100円 | +2.3% | +69.0% | 2.61% | 27.03倍 | 1.02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 | 192,000円 | -1.9% | - | 2.60% | 105.90倍 | 0.83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
