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 |
|---|---|---|---|---|---|---|---|
| 2024/05/14 | 6,512 | 6,542 | 6,430 | 6,491 | -21 | -0.3% | 732,600 |
| 2024/05/13 | 6,350 | 6,531 | 6,350 | 6,512 | +83 | +1.3% | 821,100 |
| 2024/05/10 | 6,590 | 6,623 | 6,417 | 6,429 | -74 | -1.1% | 847,100 |
| 2024/05/09 | 6,501 | 6,590 | 6,470 | 6,503 | +38 | +0.6% | 716,100 |
| 2024/05/08 | 6,579 | 6,617 | 6,462 | 6,465 | -168 | -2.5% | 938,800 |
| 2024/05/07 | 6,700 | 6,785 | 6,591 | 6,633 | +40 | +0.6% | 1,221,400 |
| 2024/05/02 | 6,515 | 6,593 | 6,502 | 6,593 | -2 | ±0% | 877,600 |
| 2024/05/01 | 6,515 | 6,623 | 6,488 | 6,595 | +15 | +0.2% | 761,900 |
| 2024/04/30 | 6,540 | 6,665 | 6,484 | 6,580 | +220 | +3.5% | 1,942,200 |
| 2024/04/26 | 6,255 | 6,396 | 6,245 | 6,360 | +147 | +2.4% | 1,036,700 |
| 2024/04/25 | 6,275 | 6,380 | 6,205 | 6,213 | -224 | -3.5% | 1,654,100 |
| 2024/04/24 | 6,380 | 6,529 | 6,347 | 6,437 | +217 | +3.5% | 1,599,600 |
| 2024/04/23 | 6,200 | 6,264 | 6,130 | 6,220 | +71 | +1.2% | 1,350,400 |
| 2024/04/22 | 6,018 | 6,158 | 5,973 | 6,149 | +169 | +2.8% | 1,450,500 |
| 2024/04/19 | 6,039 | 6,056 | 5,787 | 5,980 | -116 | -1.9% | 1,834,800 |
| 2024/04/18 | 6,040 | 6,170 | 5,983 | 6,096 | +66 | +1.1% | 1,073,500 |
| 2024/04/17 | 6,116 | 6,151 | 6,013 | 6,030 | -82 | -1.3% | 1,570,000 |
| 2024/04/16 | 6,120 | 6,210 | 6,111 | 6,112 | -182 | -2.9% | 1,573,400 |
| 2024/04/15 | 6,326 | 6,363 | 6,237 | 6,294 | -132 | -2.1% | 1,429,000 |
| 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 |
301～
350
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
