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 |
|---|---|---|---|---|---|---|---|
| 2023/08/31 | 5,756 | 5,784 | 5,691 | 5,721 | -42 | -0.7% | 1,856,000 |
| 2023/08/30 | 5,708 | 5,789 | 5,701 | 5,763 | +123 | +2.2% | 2,416,700 |
| 2023/08/29 | 5,637 | 5,662 | 5,576 | 5,640 | +9 | +0.2% | 1,259,600 |
| 2023/08/28 | 5,465 | 5,672 | 5,463 | 5,631 | +227 | +4.2% | 2,048,200 |
| 2023/08/25 | 5,420 | 5,471 | 5,391 | 5,404 | -148 | -2.7% | 1,602,100 |
| 2023/08/24 | 5,525 | 5,554 | 5,471 | 5,552 | +52 | +0.9% | 1,066,400 |
| 2023/08/23 | 5,430 | 5,507 | 5,390 | 5,500 | +64 | +1.2% | 1,046,000 |
| 2023/08/22 | 5,406 | 5,444 | 5,325 | 5,436 | +84 | +1.6% | 2,134,200 |
| 2023/08/21 | 5,475 | 5,485 | 5,333 | 5,352 | -142 | -2.6% | 2,116,800 |
| 2023/08/18 | 5,476 | 5,574 | 5,452 | 5,494 | -111 | -2% | 2,000,600 |
| 2023/08/17 | 5,575 | 5,605 | 5,520 | 5,605 | -4 | -0.1% | 1,514,600 |
| 2023/08/16 | 5,662 | 5,693 | 5,594 | 5,609 | -159 | -2.8% | 1,507,700 |
| 2023/08/15 | 5,784 | 5,858 | 5,752 | 5,768 | +44 | +0.8% | 956,400 |
| 2023/08/14 | 5,911 | 5,911 | 5,720 | 5,724 | -187 | -3.2% | 1,318,400 |
| 2023/08/10 | 5,742 | 5,925 | 5,701 | 5,911 | +130 | +2.2% | 1,610,200 |
| 2023/08/09 | 5,815 | 5,880 | 5,781 | 5,781 | -118 | -2% | 1,406,600 |
| 2023/08/08 | 5,950 | 5,959 | 5,847 | 5,899 | +16 | +0.3% | 995,500 |
| 2023/08/07 | 5,850 | 5,897 | 5,802 | 5,883 | -36 | -0.6% | 870,300 |
| 2023/08/04 | 5,817 | 5,942 | 5,811 | 5,919 | +109 | +1.9% | 1,507,500 |
| 2023/08/03 | 5,811 | 5,890 | 5,788 | 5,810 | -132 | -2.2% | 2,141,000 |
| 2023/08/02 | 6,073 | 6,103 | 5,928 | 5,942 | -188 | -3.1% | 2,428,100 |
| 2023/08/01 | 6,165 | 6,189 | 6,108 | 6,130 | -41 | -0.7% | 1,620,600 |
| 2023/07/31 | 6,219 | 6,294 | 6,057 | 6,171 | -148 | -2.3% | 3,039,300 |
| 2023/07/28 | 6,202 | 6,348 | 6,160 | 6,319 | -19 | -0.3% | 1,699,300 |
| 2023/07/27 | 6,260 | 6,362 | 6,230 | 6,338 | +41 | +0.7% | 994,500 |
| 2023/07/26 | 6,341 | 6,355 | 6,260 | 6,297 | -58 | -0.9% | 913,900 |
| 2023/07/25 | 6,197 | 6,375 | 6,172 | 6,355 | +216 | +3.5% | 1,873,200 |
| 2023/07/24 | 6,180 | 6,196 | 6,077 | 6,139 | +45 | +0.7% | 1,084,200 |
| 2023/07/21 | 6,147 | 6,147 | 6,055 | 6,094 | -96 | -1.6% | 1,406,900 |
| 2023/07/20 | 6,330 | 6,352 | 6,184 | 6,190 | -185 | -2.9% | 1,201,800 |
| 2023/07/19 | 6,257 | 6,375 | 6,252 | 6,375 | +142 | +2.3% | 1,696,100 |
| 2023/07/18 | 6,079 | 6,240 | 6,070 | 6,233 | +155 | +2.6% | 1,218,000 |
| 2023/07/14 | 6,140 | 6,185 | 6,021 | 6,078 | ±0 | ±0% | 1,446,500 |
| 2023/07/13 | 5,975 | 6,104 | 5,908 | 6,078 | +111 | +1.9% | 1,413,400 |
| 2023/07/12 | 6,057 | 6,084 | 5,848 | 5,967 | -114 | -1.9% | 2,040,300 |
| 2023/07/11 | 6,072 | 6,272 | 6,062 | 6,081 | +78 | +1.3% | 2,694,700 |
| 2023/07/10 | 6,177 | 6,250 | 5,988 | 6,003 | -214 | -3.4% | 3,560,400 |
| 2023/07/07 | 6,290 | 6,322 | 6,217 | 6,217 | -167 | -2.6% | 2,099,300 |
| 2023/07/06 | 6,388 | 6,404 | 6,259 | 6,384 | -140 | -2.1% | 2,102,800 |
| 2023/07/05 | 6,510 | 6,542 | 6,409 | 6,524 | -53 | -0.8% | 1,322,000 |
| 2023/07/04 | 6,510 | 6,577 | 6,476 | 6,577 | -73 | -1.1% | 1,461,400 |
| 2023/07/03 | 6,634 | 6,721 | 6,580 | 6,650 | +67 | +1% | 1,353,500 |
| 2023/06/30 | 6,577 | 6,620 | 6,534 | 6,583 | -39 | -0.6% | 1,086,100 |
| 2023/06/29 | 6,640 | 6,688 | 6,602 | 6,622 | +15 | +0.2% | 1,161,600 |
| 2023/06/28 | 6,538 | 6,617 | 6,415 | 6,607 | +162 | +2.5% | 1,448,900 |
| 2023/06/27 | 6,550 | 6,583 | 6,373 | 6,445 | -119 | -1.8% | 1,317,200 |
| 2023/06/26 | 6,471 | 6,683 | 6,421 | 6,564 | +95 | +1.5% | 1,447,800 |
| 2023/06/23 | 6,773 | 6,859 | 6,435 | 6,469 | -150 | -2.3% | 1,805,400 |
| 2023/06/22 | 6,672 | 6,703 | 6,612 | 6,619 | -120 | -1.8% | 1,084,400 |
| 2023/06/21 | 6,635 | 6,769 | 6,600 | 6,739 | +104 | +1.6% | 995,500 |
301～
350
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
