6506 安川電機

6506
2024/03/18
時価
1兆6900億円
PER 予
32.29倍
2010年以降
赤字-83.97倍
(2010-2023年)
PBR
4.36倍
2010年以降
1.08-6.9倍
(2010-2023年)
配当 予
1.01%
ROE 予
13.51%
ROA 予
7.19%
資料
Link
CSV,JSON

株価チャート

株価

3/18

前日 (3/15)
6,161
始値
6,182
高値
6,347
安値
6,180
終値 +2.86%
6,337
出来高 -16.49%
1,156,700

乖離率

株価(5日)
移動平均値
+1.28%
6,257
株価(25日)
移動平均値
+5.16%
6,026
出来高(5日)
移動平均値
-22.66%
1,495,540

2023/10/19~2024/03/18

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/186,1826,3476,1806,337+2.86%1,156,7001兆6900億+5.16%32.294.36
03/156,1596,2496,1326,161-0.29%1,385,1001兆6430億+2.91%31.394.24
03/146,2526,2596,0936,179-0.8%1,634,5001兆6478億+3.8%31.484.25
03/136,4006,4236,1916,229-2.37%1,721,8001兆6612億+5.15%31.744.29
03/126,2826,4026,2056,380-0.03%1,579,6001兆7014億+8.12%32.514.39
03/116,5176,6036,3526,382-4.99%2,317,9001兆7020億+8.76%32.524.39
03/086,7406,8316,6296,717-1.03%3,089,5001兆7913億+15.17%34.224.62
03/076,6266,8776,6056,787+3.16%2,625,3001兆8100億+17.26%34.584.67
03/066,5196,5826,4846,579-0.09%1,575,9001兆7545億+14.48%33.524.53
03/056,4926,6076,4686,585+1.6%1,787,0001兆7561億+15.18%33.554.53
03/046,3676,5186,3546,481+2.99%1,911,4001兆7284億+14%33.024.46
03/016,1356,3086,1206,293+2.84%1,894,9001兆6782億+11.22%32.064.33
02/296,0026,1315,9566,119+0.76%2,344,0001兆6318億+8.57%31.184.21
02/286,0696,1486,0616,073-1.76%1,388,8001兆6196億+7.87%30.944.18
02/275,8296,2185,8116,182+6.04%3,350,2001兆6486億+9.9%31.54.26
02/265,7525,8675,7355,830+2.32%1,949,0001兆5548億+3.96%29.714.01
02/225,5735,7105,5405,698+3.21%1,874,4001兆5196億+1.71%29.033.92
02/215,5745,5875,4725,521-1.69%1,220,2001兆4723億-1.52%28.133.8
02/205,4605,6325,4155,616+3.25%1,702,2001兆4977億-0.11%28.613.87
02/195,4435,4925,4045,439+0.37%1,319,2001兆4505億-3.56%27.713.74
02/165,3715,4365,2675,419+0.93%1,963,7001兆4451億-4.36%27.613.73
02/155,4395,4765,3325,369+0.54%1,265,5001兆4318億-5.64%27.363.7
02/145,4295,4525,3255,340-3.16%1,333,3001兆4241億-6.48%27.213.68
02/135,4855,5535,4005,514+1.94%1,387,9001兆4705億-3.74%28.093.8
02/095,3955,4455,3445,409+0.86%1,407,4001兆4425億-5.65%27.563.72
02/085,3685,3965,2445,363+0.88%1,445,6001兆4302億-6.67%27.333.69
02/075,4205,4455,3095,316-2.46%1,961,0001兆4177億-7.84%27.093.66
02/065,5535,5805,4105,450-3.96%1,893,5001兆4534億-5.87%27.773.75
02/055,6255,6945,6055,675+2.25%1,159,1001兆5134億-2.22%28.923.91
02/025,5335,6105,4865,550+1.57%1,137,2001兆4801億-4.39%28.283.82
02/015,5545,6145,4645,464-2.9%2,322,9001兆4571億-5.97%27.843.76
01/315,6775,7115,5915,627-2.22%1,826,8001兆5006億-3.35%28.673.87
01/305,8455,8485,7535,755-1.39%936,5001兆5348億-1.29%29.323.96
01/295,7835,8395,7345,836+0.9%1,329,9001兆5564億+0.03%29.744.02
01/265,7675,8195,6995,784-0.22%1,218,2001兆5425億-0.77%29.473.98
01/255,7005,8045,6815,797+0.59%1,131,3001兆5460億-0.46%29.543.99
01/245,8685,8865,7635,763-3.34%1,628,7001兆5369億-0.98%29.363.97
01/235,9956,0535,9205,962+0.29%1,314,3001兆5900億+2.76%30.384.1
01/225,7835,9455,7835,945+3.05%1,380,3001兆5854億+2.93%30.294.09
01/195,7395,8685,6765,769+1.82%1,960,2001兆5385億+0.3%29.393.97
01/185,7655,8125,6665,666-2.29%1,870,8001兆5110億-1.15%28.873.9
01/176,0186,0745,7995,799-2.26%1,989,2001兆5465億+1.51%29.553.99
01/166,0496,0495,8715,933-2.18%2,202,3001兆5822億+4.22%30.234.08
01/156,1146,1695,8826,065-0.1%3,538,1001兆6174億+6.95%30.94.18
01/126,1506,1505,9426,071+0.56%2,339,1001兆6190億+7.66%30.934.18
01/115,9576,0785,9316,037+2.88%1,742,4001兆6100億+7.52%30.764.16
01/105,7515,9355,7495,868+1.7%1,353,7001兆5649億+4.86%29.94.04
01/095,7315,8405,6705,770+2.12%1,768,8001兆5388億+3.26%29.43.97
01/055,7515,7675,6305,650-1.67%1,476,4001兆5068億+1.24%28.793.89
01/045,6415,7545,5895,746-2.44%1,583,9001兆5324億+3.05%29.283.96
2023
12/295,8355,8965,8285,890+0.1%1,024,8001兆5708億+5.75%30.014.06
12/285,7515,8855,7455,884+1.36%854,0001兆5692億+5.79%29.984.05
12/275,7775,8445,7675,805+1.82%1,220,5001兆5481億+4.52%29.584
12/265,6515,7095,6505,701+0.21%570,2001兆5204億+2.72%29.053.92
12/255,7355,7405,6445,689-0.84%648,0001兆5172億+2.56%28.993.92
12/225,8605,8995,7355,737-1.36%1,291,8001兆5300億+3.48%29.233.95
12/215,7605,8195,7545,816-0.75%1,369,2001兆5510億+4.96%29.634
12/205,7855,9305,7845,860+2.3%1,532,2001兆5628億+5.81%29.864.03
12/195,6225,7455,6205,728+1.34%963,0001兆5276億+3.73%29.193.94
12/185,6285,6525,5555,652-0.65%1,137,4001兆5073億+2.52%28.83.89
12/155,4255,6965,4255,689+6.84%2,458,4001兆5172億+3.38%28.993.92
12/145,3995,4085,2755,325+0.15%1,034,0001兆4201億-3.04%27.133.67
12/135,3185,3685,2755,317-0.21%919,3001兆4179億-3.19%27.093.66
12/125,3665,3775,3005,328+1.18%967,1001兆4209億-3.02%27.153.67
12/115,3165,3705,2355,266+1.31%1,049,2001兆4043億-4.25%26.833.63
12/085,2335,2355,1435,198-1.81%2,047,2001兆3862億-5.42%26.483.58
12/075,3125,3185,2225,294-1.85%1,284,9001兆4118億-3.53%26.973.64
12/065,2815,3975,2755,394+2.47%868,1001兆4385億-1.43%27.483.71
12/055,4365,4365,2565,264-3.63%1,735,7001兆4038億-3.45%26.823.62
12/045,5505,5655,4375,462-1.94%936,1001兆4566億+0.35%27.833.76
12/015,6905,6975,5315,570-1.82%1,514,0001兆4854億+2.71%28.383.83
11/305,5985,6815,5715,673+1.59%2,029,3001兆5129億+4.94%28.913.91
11/295,5505,6055,5295,584+1.03%866,9001兆4891億+3.73%28.453.85
11/285,6605,6645,5265,527-1.32%1,199,3001兆4739億+3.08%28.163.81
11/275,6905,7245,5865,601-1.62%861,1001兆4937億+4.75%28.543.86
11/245,7595,8205,6885,693+0.14%1,055,7001兆5182億+6.81%29.013.92
11/225,6225,7125,5835,685-0.39%1,146,2001兆5161億+6.84%28.973.92
11/215,6265,7245,5985,707+1.69%1,082,5001兆5220億+7.42%29.083.93
11/205,6055,6895,5585,612+0.02%919,2001兆4966億+5.87%28.593.87
11/175,5915,6195,5405,611-1.16%1,381,3001兆4964億+5.85%28.593.86
11/165,6785,7165,5745,677-0.98%1,240,9001兆5140億+7.05%28.933.91
11/155,6405,7575,6125,733+4.79%2,076,1001兆5289億+8.42%29.213.95
11/145,4815,5035,4315,471-0.58%1,077,1001兆4590億+3.79%27.883.77
11/135,4555,5385,4265,503+1.91%1,488,8001兆4675億+4.5%28.043.79
11/105,3805,4125,3655,400-0.17%1,015,2001兆4401億+2.62%27.513.72
11/095,3505,4405,3505,409+1.67%1,014,5001兆4425億+2.89%27.563.73
11/085,4105,4285,3205,320-0.93%1,011,9001兆4187億+1.24%27.113.66
11/075,4005,4465,3685,370-1.79%1,183,0001兆4321億+2.07%27.363.7
11/065,3855,4935,3745,468+5.46%2,046,1001兆4582億+3.91%27.863.77
11/025,1005,1855,0435,185+3.74%1,856,5001兆3827億-1.39%26.423.57
11/014,9885,0484,9614,998+2.48%1,980,4001兆3329億-5.11%25.473.44
10/314,9044,9234,8394,877-0.61%1,482,7001兆3006億-7.67%24.853.36
10/304,9304,9884,8804,907-2.56%3,939,4001兆3086億-7.52%253.38
10/275,0405,0724,9825,036+1.72%1,407,7001兆3430億-5.52%25.663.47
10/265,0965,1094,9274,951-4.12%1,994,6001兆3203億-7.51%25.233.41
10/255,1795,2205,1385,164+1.61%1,476,7001兆3771億-4.18%26.313.56
10/245,0655,0984,9145,082+0.3%1,715,9001兆3553億-6.11%25.893.5
10/235,1125,1445,0675,067-1.71%1,131,2001兆3513億-6.86%25.823.49
10/205,2455,2575,1355,155-0.46%1,895,3001兆3747億-5.67%26.273.55
10/195,3005,3155,1745,179-5.01%2,284,3001兆3811億-5.63%26.393.57

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2009年
3月期
1,278
6/6
301
10/28

10/27
10,859,000
4/15
--+23.68%
1/7
-38.45%
10/27
2010年
3月期
874
3/30
431
4/15
15,560,000
6/9
2205億3729万-+25.24%
6/10
-11.39%
7/13
2011年
3月期
1,007
3/30
563
9/2
21,820,000
3/28
2540億9731万1420億6235万+11.13%
11/25
-15.68%
5/25
2012年
3月期
986
4/1
511
10/5
11,007,000
10/18
2487億9836万1289億4114万+13.98%
10/27
-22.45%
8/22
2013年
3月期
986
3/25
480
9/6
11,997,000
10/18
2487億9836万1211億1888万+17.66%
1/4
-13.06%
6/4
2014年
3月期
1,696
1/6
892
4/4
11,186,000
7/19
4279億5496万2250億7925万+21.07%
5/15
-16.09%
5/7
2015年
3月期
1,831
3/20
1,079
5/7
10,942,400
7/18
4778億3219万2722億6616万+14.22%
12/5
-12.89%
10/17

5/8
2016年
3月期
1,814
4/14
1,114
2/12
11,403,400
1/21
4650億5495万2970億9321万+13.32%
10/23
-17.99%
1/21
2017年
3月期
2,294
3/21
1,198
7/6
10,243,900
4/21
6117億8800万3194億9521万+10.26%
7/27
-8.37%
7/8
2018年
2月期
6,120
1/18
1,983
4/21
12,835,600
7/21
1兆6321億5288億4725万+19.39%
7/25
-15.11%
2/14
2019年
2月期
5,260
3/16
2,426
1/4
11,287,000
7/13
1兆4027億6469億9114万+13.89%
4/3
-19.22%
1/4
2020年
2月期
4,560
1/14
3,015
3/11

3/8
8,186,000
5/21
1兆2161億8040億7184万+16.18%
4/9
-28.38%
3/16
2021年
2月期
6,080
2/16
2,295
3/17
7,012,500
3/12
1兆6214億6120億5469万+17%
1/14
-9.41%
7/31
2022年
2月期
6,140
9/17

9/16
4,395
2/24
5,907,600
4/12
1兆6374億1兆1721億+9.86%
12/13
-14.42%
10/13
2023年
2月期
5,380
2/28
3,985
10/17
5,454,600
4/11
1兆4347億1兆627億+12.6%
1/27
-8.52%
10/17
最新6,337
2024/3/18
1,156,7001兆6900億+5.16%
6,026

年間値上がり率

1984/12/28 vs 1983/12/28
-18%(0.82倍)
1985/12/28 vs 1984/12/28
0%(1倍)
1986/12/27 vs 1985/12/28
-17%(0.83倍)
1987/12/28 vs 1986/12/27
33%(1.33倍)
1988/12/28 vs 1987/12/28
39%(1.39倍)
1989/12/29 vs 1988/12/28
72%(1.72倍)
1990/12/28 vs 1989/12/29
-50%(0.5倍)
1991/12/30 vs 1990/12/28
0%(1倍)
1992/12/30 vs 1991/12/30
-39%(0.61倍)
1993/12/30 vs 1992/12/30
-14%(0.86倍)
1994/12/30 vs 1993/12/30
55%(1.55倍)
1995/12/29 vs 1994/12/30
-10%(0.9倍)
1996/12/30 vs 1995/12/29
-17%(0.83倍)
1997/12/30 vs 1996/12/30
-19%(0.81倍)
1998/12/30 vs 1997/12/30
-37%(0.63倍)
1999/12/30 vs 1998/12/30
256%(3.56倍)
2000/12/29 vs 1999/12/30
2%(1.02倍)
2001/12/28 vs 2000/12/29
-39%(0.61倍)
2002/12/30 vs 2001/12/28
-41%(0.59倍)
2003/12/30 vs 2002/12/30
167%(2.67倍)
2004/12/30 vs 2003/12/30
-22%(0.78倍)
2005/12/30 vs 2004/12/30
116%(2.16倍)
2006/12/29 vs 2005/12/30
16%(1.16倍)
2007/12/28 vs 2006/12/29
11%(1.11倍)
2008/12/30 vs 2007/12/28
-77%(0.23倍)
2009/12/30 vs 2008/12/30
117%(2.17倍)
2010/12/30 vs 2009/12/30
-1%(0.99倍)
2011/12/30 vs 2010/12/30
-15%(0.85倍)
2012/12/28 vs 2011/12/30
26%(1.26倍)
2013/12/30 vs 2012/12/28
102%(2.02倍)
2014/12/30 vs 2013/12/30
-7%(0.93倍)
2015/12/30 vs 2014/12/30
7%(1.07倍)
2016/12/30 vs 2015/12/30
9%(1.09倍)
2017/12/29 vs 2016/12/30
173%(2.73倍)
2018/12/28 vs 2017/12/29
-46%(0.54倍)
2019/12/30 vs 2018/12/28
55%(1.55倍)
2020/12/30 vs 2019/12/30
23%(1.23倍)
2021/12/30 vs 2020/12/30
10%(1.1倍)
2022/12/30 vs 2021/12/30
-25%(0.75倍)
2023/12/29 vs 2022/12/30
39%(1.39倍)
2024/03/18 vs 2023/12/29
8%(1.08倍)
過去安値
140円(1998/10/16)
4426%(45.26倍)
6,337円(3/18)