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 |
|---|---|---|---|---|---|---|---|
| 2024/02/28 | 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 |
| 2024/01/25 | 5,700 | 5,804 | 5,681 | 5,797 | +34 | +0.6% | 1,131,300 |
| 2024/01/24 | 5,868 | 5,886 | 5,763 | 5,763 | -199 | -3.3% | 1,628,700 |
| 2024/01/23 | 5,995 | 6,053 | 5,920 | 5,962 | +17 | +0.3% | 1,314,300 |
| 2024/01/22 | 5,783 | 5,945 | 5,783 | 5,945 | +176 | +3.1% | 1,380,300 |
| 2024/01/19 | 5,739 | 5,868 | 5,676 | 5,769 | +103 | +1.8% | 1,960,200 |
| 2024/01/18 | 5,765 | 5,812 | 5,666 | 5,666 | -133 | -2.3% | 1,870,800 |
| 2024/01/17 | 6,018 | 6,074 | 5,799 | 5,799 | -134 | -2.3% | 1,989,200 |
| 2024/01/16 | 6,049 | 6,049 | 5,871 | 5,933 | -132 | -2.2% | 2,202,300 |
| 2024/01/15 | 6,114 | 6,169 | 5,882 | 6,065 | -6 | -0.1% | 3,538,100 |
| 2024/01/12 | 6,150 | 6,150 | 5,942 | 6,071 | +34 | +0.6% | 2,339,100 |
| 2024/01/11 | 5,957 | 6,078 | 5,931 | 6,037 | +169 | +2.9% | 1,742,400 |
| 2024/01/10 | 5,751 | 5,935 | 5,749 | 5,868 | +98 | +1.7% | 1,353,700 |
| 2024/01/09 | 5,731 | 5,840 | 5,670 | 5,770 | +120 | +2.1% | 1,768,800 |
| 2024/01/05 | 5,751 | 5,767 | 5,630 | 5,650 | -96 | -1.7% | 1,476,400 |
| 2024/01/04 | 5,641 | 5,754 | 5,589 | 5,746 | -144 | -2.4% | 1,583,900 |
| 2023/12/29 | 5,835 | 5,896 | 5,828 | 5,890 | +6 | +0.1% | 1,024,800 |
| 2023/12/28 | 5,751 | 5,885 | 5,745 | 5,884 | +79 | +1.4% | 854,000 |
| 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 |
351～
400
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
