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 |
|---|---|---|---|---|---|---|---|
| 2024/04/09 | 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 |
| 2024/01/30 | 5,845 | 5,848 | 5,753 | 5,755 | -81 | -1.4% | 936,500 |
| 2024/01/29 | 5,783 | 5,839 | 5,734 | 5,836 | +52 | +0.9% | 1,329,900 |
| 2024/01/26 | 5,767 | 5,819 | 5,699 | 5,784 | -13 | -0.2% | 1,218,200 |
251～
300
件表示中 / 3682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 | 267,800円 | +2.3% | -19.7% | 2.54% | 14.94倍 | 1.61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 |
| 新電工 | 592,300円 | +2.4% | -6.1% | 0.00% | 44.46倍 | 2.93倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| 横河電 | 300,300円 | +4.2% | -3.7% | 1.93% | 15.33倍 | 1.75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 |
| エプソン | 188,600円 | +3.5% | +7.0% | 3.92% | 11.62倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 116,800円 | +3.5% | +2.6% | 1.88% | 15.88倍 | 2.66倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
