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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 5,481 | 5,503 | 5,431 | 5,471 | -32 | -0.6% | 1,077,100 |
| 2023/11/13 | 5,455 | 5,538 | 5,426 | 5,503 | +103 | +1.9% | 1,488,800 |
| 2023/11/10 | 5,380 | 5,412 | 5,365 | 5,400 | -9 | -0.2% | 1,015,200 |
| 2023/11/09 | 5,350 | 5,440 | 5,350 | 5,409 | +89 | +1.7% | 1,014,500 |
| 2023/11/08 | 5,410 | 5,428 | 5,320 | 5,320 | -50 | -0.9% | 1,011,900 |
| 2023/11/07 | 5,400 | 5,446 | 5,368 | 5,370 | -98 | -1.8% | 1,183,000 |
| 2023/11/06 | 5,385 | 5,493 | 5,374 | 5,468 | +283 | +5.5% | 2,046,100 |
| 2023/11/02 | 5,100 | 5,185 | 5,043 | 5,185 | +187 | +3.7% | 1,856,500 |
| 2023/11/01 | 4,988 | 5,048 | 4,961 | 4,998 | +121 | +2.5% | 1,980,400 |
| 2023/10/31 | 4,904 | 4,923 | 4,839 | 4,877 | -30 | -0.6% | 1,482,700 |
| 2023/10/30 | 4,930 | 4,988 | 4,880 | 4,907 | -129 | -2.6% | 3,939,400 |
| 2023/10/27 | 5,040 | 5,072 | 4,982 | 5,036 | +85 | +1.7% | 1,407,700 |
| 2023/10/26 | 5,096 | 5,109 | 4,927 | 4,951 | -213 | -4.1% | 1,994,600 |
| 2023/10/25 | 5,179 | 5,220 | 5,138 | 5,164 | +82 | +1.6% | 1,476,700 |
| 2023/10/24 | 5,065 | 5,098 | 4,914 | 5,082 | +15 | +0.3% | 1,715,900 |
| 2023/10/23 | 5,112 | 5,144 | 5,067 | 5,067 | -88 | -1.7% | 1,131,200 |
| 2023/10/20 | 5,245 | 5,257 | 5,135 | 5,155 | -24 | -0.5% | 1,895,300 |
| 2023/10/19 | 5,300 | 5,315 | 5,174 | 5,179 | -273 | -5% | 2,284,300 |
| 2023/10/18 | 5,496 | 5,510 | 5,392 | 5,452 | -29 | -0.5% | 1,224,800 |
| 2023/10/17 | 5,500 | 5,578 | 5,428 | 5,481 | +52 | +1% | 1,174,600 |
| 2023/10/16 | 5,460 | 5,480 | 5,351 | 5,429 | -178 | -3.2% | 1,762,400 |
| 2023/10/13 | 5,592 | 5,685 | 5,525 | 5,607 | -35 | -0.6% | 2,283,500 |
| 2023/10/12 | 5,357 | 5,714 | 5,341 | 5,642 | +322 | +6.1% | 3,622,500 |
| 2023/10/11 | 5,290 | 5,436 | 5,154 | 5,320 | +14 | +0.3% | 3,539,700 |
| 2023/10/10 | 5,568 | 5,623 | 5,240 | 5,306 | -47 | -0.9% | 3,120,100 |
| 2023/10/06 | 5,399 | 5,404 | 5,336 | 5,353 | -37 | -0.7% | 1,821,500 |
| 2023/10/05 | 5,312 | 5,400 | 5,254 | 5,390 | +110 | +2.1% | 1,561,800 |
| 2023/10/04 | 5,236 | 5,323 | 5,223 | 5,280 | -64 | -1.2% | 1,737,200 |
| 2023/10/03 | 5,475 | 5,475 | 5,285 | 5,344 | -136 | -2.5% | 2,141,800 |
| 2023/10/02 | 5,489 | 5,663 | 5,471 | 5,480 | +85 | +1.6% | 2,256,700 |
| 2023/09/29 | 5,437 | 5,443 | 5,366 | 5,395 | +15 | +0.3% | 1,806,000 |
| 2023/09/28 | 5,367 | 5,410 | 5,305 | 5,380 | -19 | -0.4% | 1,514,700 |
| 2023/09/27 | 5,320 | 5,406 | 5,280 | 5,399 | +24 | +0.4% | 1,449,100 |
| 2023/09/26 | 5,427 | 5,459 | 5,363 | 5,375 | -102 | -1.9% | 1,419,800 |
| 2023/09/25 | 5,536 | 5,557 | 5,466 | 5,477 | -34 | -0.6% | 1,406,500 |
| 2023/09/22 | 5,502 | 5,547 | 5,474 | 5,511 | -91 | -1.6% | 1,588,900 |
| 2023/09/21 | 5,795 | 5,795 | 5,595 | 5,602 | -251 | -4.3% | 1,763,900 |
| 2023/09/20 | 5,721 | 5,860 | 5,710 | 5,853 | +92 | +1.6% | 1,593,300 |
| 2023/09/19 | 5,706 | 5,766 | 5,641 | 5,761 | -1 | ±0% | 1,374,500 |
| 2023/09/15 | 5,709 | 5,783 | 5,654 | 5,762 | +61 | +1.1% | 1,914,100 |
| 2023/09/14 | 5,710 | 5,756 | 5,680 | 5,701 | -24 | -0.4% | 1,642,200 |
| 2023/09/13 | 5,742 | 5,795 | 5,704 | 5,725 | -22 | -0.4% | 843,700 |
| 2023/09/12 | 5,735 | 5,757 | 5,680 | 5,747 | +39 | +0.7% | 934,000 |
| 2023/09/11 | 5,674 | 5,739 | 5,664 | 5,708 | +48 | +0.8% | 1,127,800 |
| 2023/09/08 | 5,731 | 5,759 | 5,645 | 5,660 | -104 | -1.8% | 1,441,900 |
| 2023/09/07 | 5,821 | 5,848 | 5,733 | 5,764 | -112 | -1.9% | 1,260,800 |
| 2023/09/06 | 5,822 | 5,876 | 5,795 | 5,876 | +31 | +0.5% | 1,194,000 |
| 2023/09/05 | 5,771 | 5,878 | 5,751 | 5,845 | +90 | +1.6% | 1,248,100 |
| 2023/09/04 | 5,738 | 5,775 | 5,712 | 5,755 | +7 | +0.1% | 1,035,500 |
| 2023/09/01 | 5,721 | 5,769 | 5,700 | 5,748 | +27 | +0.5% | 1,096,100 |
251～
300
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 | 421,200円 | -3.9% | +30.0% | 1.61% | 17.07倍 | 2.72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 | 1,755,000円 | +12.4% | +26.8% | 1.64% | 21.39倍 | 10.46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 | 856,500円 | +1.0% | +3.4% | 1.75% | 14.22倍 | 1.97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 | 244,400円 | +11.3% | +19.1% | 1.64% | 14.87倍 | 1.37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 | 501,000円 | -1.7% | -25.6% | 2.08% | 89.67倍 | 1.29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
