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 |
|---|---|---|---|---|---|---|---|
| 2023/12/27 | 5,777 | 5,844 | 5,767 | 5,805 | +104 | +1.8% | 1,220,500 |
| 2023/12/26 | 5,651 | 5,709 | 5,650 | 5,701 | +12 | +0.2% | 570,200 |
| 2023/12/25 | 5,735 | 5,740 | 5,644 | 5,689 | -48 | -0.8% | 648,000 |
| 2023/12/22 | 5,860 | 5,899 | 5,735 | 5,737 | -79 | -1.4% | 1,291,800 |
| 2023/12/21 | 5,760 | 5,819 | 5,754 | 5,816 | -44 | -0.8% | 1,369,200 |
| 2023/12/20 | 5,785 | 5,930 | 5,784 | 5,860 | +132 | +2.3% | 1,532,200 |
| 2023/12/19 | 5,622 | 5,745 | 5,620 | 5,728 | +76 | +1.3% | 963,000 |
| 2023/12/18 | 5,628 | 5,652 | 5,555 | 5,652 | -37 | -0.7% | 1,137,400 |
| 2023/12/15 | 5,425 | 5,696 | 5,425 | 5,689 | +364 | +6.8% | 2,458,400 |
| 2023/12/14 | 5,399 | 5,408 | 5,275 | 5,325 | +8 | +0.2% | 1,034,000 |
| 2023/12/13 | 5,318 | 5,368 | 5,275 | 5,317 | -11 | -0.2% | 919,300 |
| 2023/12/12 | 5,366 | 5,377 | 5,300 | 5,328 | +62 | +1.2% | 967,100 |
| 2023/12/11 | 5,316 | 5,370 | 5,235 | 5,266 | +68 | +1.3% | 1,049,200 |
| 2023/12/08 | 5,233 | 5,235 | 5,143 | 5,198 | -96 | -1.8% | 2,047,200 |
| 2023/12/07 | 5,312 | 5,318 | 5,222 | 5,294 | -100 | -1.9% | 1,284,900 |
| 2023/12/06 | 5,281 | 5,397 | 5,275 | 5,394 | +130 | +2.5% | 868,100 |
| 2023/12/05 | 5,436 | 5,436 | 5,256 | 5,264 | -198 | -3.6% | 1,735,700 |
| 2023/12/04 | 5,550 | 5,565 | 5,437 | 5,462 | -108 | -1.9% | 936,100 |
| 2023/12/01 | 5,690 | 5,697 | 5,531 | 5,570 | -103 | -1.8% | 1,514,000 |
| 2023/11/30 | 5,598 | 5,681 | 5,571 | 5,673 | +89 | +1.6% | 2,029,300 |
| 2023/11/29 | 5,550 | 5,605 | 5,529 | 5,584 | +57 | +1% | 866,900 |
| 2023/11/28 | 5,660 | 5,664 | 5,526 | 5,527 | -74 | -1.3% | 1,199,300 |
| 2023/11/27 | 5,690 | 5,724 | 5,586 | 5,601 | -92 | -1.6% | 861,100 |
| 2023/11/24 | 5,759 | 5,820 | 5,688 | 5,693 | +8 | +0.1% | 1,055,700 |
| 2023/11/22 | 5,622 | 5,712 | 5,583 | 5,685 | -22 | -0.4% | 1,146,200 |
| 2023/11/21 | 5,626 | 5,724 | 5,598 | 5,707 | +95 | +1.7% | 1,082,500 |
| 2023/11/20 | 5,605 | 5,689 | 5,558 | 5,612 | +1 | ±0% | 919,200 |
| 2023/11/17 | 5,591 | 5,619 | 5,540 | 5,611 | -66 | -1.2% | 1,381,300 |
| 2023/11/16 | 5,678 | 5,716 | 5,574 | 5,677 | -56 | -1% | 1,240,900 |
| 2023/11/15 | 5,640 | 5,757 | 5,612 | 5,733 | +262 | +4.8% | 2,076,100 |
| 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 |
351～
400
件表示中 / 3715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 | 314,800円 | +2.3% | -19.7% | 2.16% | 17.56倍 | 1.89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 |
| 富士電機 | 653,000円 | +1.5% | -1.9% | 2.45% | 11.88倍 | 1.39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 |
| 横河電 | 354,600円 | -0.4% | -6.3% | 1.80% | 17.31倍 | 1.94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 |
| イビデン | 582,800円 | +11.0% | -8.1% | 0.69% | 29.06倍 | 1.66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 |
| ミネベアミツミ | 191,300円 | -2.2% | +2.9% | 2.35% | 12.80倍 | 1.03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 |
市場注目の銘柄
チャート関連のコラム
