6506 安川電機

6506
2022/09/29
時価
1兆1427億円
PER 予
21.34倍
2010年以降
赤字-83.97倍
(2010-2022年)
PBR
3.68倍
2010年以降
1.08-6.59倍
(2010-2022年)
配当 予
1.49%
ROE 予
17.25%
ROA 予
8.62%
資料
Link
CSV,JSON

株価チャート

株価

9/29

前日 (9/28)
4,260
始値
4,350
高値
4,350
安値
4,260
終値 +0.59%
4,285
出来高 -22.1%
1,274,100

乖離率

株価(5日)
移動平均値
-0.92%
4,325
株価(25日)
移動平均値
-5.55%
4,537
出来高(5日)
移動平均値
+0.93%
1,262,420

2022/05/09~2022/09/29

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
2022
09/294,3504,3504,2604,285+0.59%1,274,1001兆1427億-5.55%21.343.68
09/284,3104,3554,1854,260-2.18%1,635,5001兆1361億-6.44%21.213.66
09/274,3504,3854,3354,355+0.93%842,5001兆1614億-4.77%21.683.74
09/264,2904,3504,2804,315-2.15%1,576,9001兆1507億-6.05%21.493.71
09/224,4004,4254,3504,410-1.01%983,1001兆1761億-4.4%21.963.79
09/214,4304,4804,4104,455-0.89%930,3001兆1881億-3.76%22.183.83
09/204,5504,5954,4904,495-0.22%841,7001兆1987億-3.23%22.383.86
09/164,5004,5354,4904,505-1.1%997,9001兆2014億-3.37%22.433.87
09/154,5854,6054,5454,555-0.22%861,5001兆2147億-2.67%22.683.91
09/144,5804,6254,5454,565-3.79%1,250,8001兆2174億-2.56%22.733.92
09/134,7354,7604,7104,745+0.53%826,6001兆2654億+1.19%23.634.08
09/124,7454,7904,6854,720+0.96%909,0001兆2587億+0.73%23.54.05
09/094,6854,7004,6454,675+1.08%1,447,8001兆2467億-0.23%23.284.02
09/084,6104,6254,5654,625+2.21%950,2001兆2334億-1.28%23.033.97
09/074,4804,5304,4554,525-0.44%991,4001兆2067億-3.42%22.533.89
09/064,5504,6054,5054,545+0.66%1,034,5001兆2121億-3.03%22.633.9
09/054,4804,5354,4754,515+0.78%755,3001兆2041億-3.85%22.483.88
09/024,5004,5104,4504,480-0.33%909,1001兆1947億-4.68%22.313.85
09/014,5554,5804,4754,495-1.86%1,116,8001兆1987億-4.44%22.383.86
08/314,5154,6354,5154,580+0.11%1,186,3001兆2214億-2.7%22.813.93
08/304,5554,5904,5254,575+0.11%1,103,6001兆2201億-2.7%22.783.93
08/294,5904,6054,5404,570-4.19%1,422,8001兆2187億-2.64%22.763.92
08/264,7954,8204,7704,770+1.6%840,9001兆2721億+1.62%23.754.1
08/254,7104,7204,6654,695-0.11%630,8001兆2521億+0.23%23.384.03
08/244,7204,7504,6854,7000%736,7001兆2534億+0.51%23.44.04
08/234,7004,7254,6704,700-1.36%650,0001兆2534億+0.86%23.44.04
08/224,7454,7804,7204,765-1.75%753,4001兆2707億+2.72%23.734.09
08/194,8704,8904,8404,850+1.04%829,5001兆2934億+5.07%24.154.17
08/184,7354,8404,7204,800-0.62%817,0001兆2801億+4.6%23.94.12
08/174,8704,8754,7954,830-0.31%1,002,6001兆2881億+5.87%24.054.15
08/164,9154,9204,8304,845-1.72%1,075,7001兆2921億+6.72%24.124.16
08/154,9254,9704,8904,930-0.2%1,093,3001兆3147億+8.88%24.554.23
08/124,8304,9404,7754,940+5.33%2,539,1001兆3174億+9.51%24.64.24
08/104,6004,7204,5654,690+0.75%1,063,3001兆2507億+4.48%23.354.03
08/094,7054,7154,6454,655-0.53%639,8001兆2414億+4%23.184
08/084,7004,7054,6454,680-0.85%579,2001兆2481億+4.86%23.34.02
08/054,6904,7204,6604,720+1.83%1,138,0001兆2587億+6.12%23.54.05
08/044,6754,7054,6304,6350%806,6001兆2361億+4.53%23.083.98
08/034,5904,6754,5854,635+1.09%946,3001兆2361億+4.77%23.083.98
08/024,6654,6704,5504,585-3.68%1,354,8001兆2227億+3.78%22.833.94
08/014,6504,7604,6504,760+2.92%1,335,7001兆2694億+7.81%23.74.09
07/294,6404,6854,5904,625+1.09%1,176,1001兆2334億+5.04%23.033.97
07/284,6404,7004,5704,575+0.11%1,609,9001兆2201億+4.17%22.783.93
07/274,4554,5804,4254,570+2.58%1,427,0001兆2187億+4.27%22.763.92
07/264,3404,4754,3304,455+1.83%1,379,0001兆1881億+1.83%22.183.83
07/254,4304,4604,3754,375-4.06%1,506,5001兆1667億+0.21%21.783.76
07/224,5254,5904,5004,560+1%1,068,4001兆2161億+4.52%22.713.92
07/214,4954,5154,4554,515+0.33%1,251,1001兆2041億+3.75%22.483.88
07/204,4004,5004,3904,500+4.29%2,181,9001兆2001億+3.62%22.413.86
07/194,1704,3254,1704,315+3.6%1,755,3001兆1507億-0.53%21.493.71
07/154,1804,1854,1254,165-0.72%1,148,3001兆1107億-4.1%20.743.58
07/144,1454,2304,1304,195+0.36%1,231,7001兆1187億-3.83%20.893.6
07/134,1454,1804,1054,180+1.58%1,840,1001兆1147億-4.72%20.813.59
07/124,2454,2454,0904,115-4.08%3,132,4001兆974億-6.67%20.493.53
07/114,4504,4954,2904,290-5.61%4,771,7001兆1441億-3.2%21.363.68
07/084,5404,6254,5154,545+1.22%2,467,0001兆2121億+2.25%22.633.9
07/074,4004,5054,3404,490+2.28%1,663,2001兆1974億+0.99%22.363.86
07/064,4154,4454,3354,390+0.57%1,657,8001兆1707億-1.28%21.863.77
07/054,3904,4204,3454,365+0.69%1,412,1001兆1641億-1.93%21.733.75
07/044,3454,3604,3054,335+0.93%1,038,0001兆1561億-2.72%21.593.72
07/014,3954,4554,2704,295-1.72%1,336,4001兆1454億-3.72%21.393.69
06/304,4254,4354,3204,370-0.46%1,972,3001兆1654億-1.95%21.763.75
06/294,4304,4354,3254,390-2.23%1,773,2001兆1707億-1.35%21.863.77
06/284,4904,4954,4154,490-0.44%1,309,0001兆1974億+1.04%22.363.86
06/274,5154,5604,5054,510+1.23%1,305,9001兆2027億+1.69%22.463.87
06/244,3404,4804,3254,455+2.41%1,313,9001兆1881億+0.61%22.183.83
06/234,3404,3954,3104,350-0.23%1,105,2001兆1601億-1.61%21.663.74
06/224,4004,4404,3554,360+0.11%1,239,6001兆1627億-1.29%21.713.74
06/214,2954,3904,2804,355+2.59%1,388,6001兆1614億-1.31%21.683.74
06/204,3454,3454,1904,245-1.05%1,249,8001兆1321億-3.74%21.143.65
06/174,1654,3204,1604,2900%1,998,6001兆1441億-2.7%21.363.68
06/164,4304,4304,2904,2900%936,3001兆1441億-2.59%21.363.68
06/154,3754,3804,2804,290-1.72%1,027,9001兆1441億-2.41%21.363.68
06/144,2654,3854,2454,365-1.91%1,674,4001兆1641億-0.61%21.733.75
06/134,5004,5154,4204,450-4.2%1,928,9001兆1867億+1.48%22.163.82
06/104,7754,7754,6254,645-3.53%2,020,3001兆2387億+6.2%23.133.99
06/094,7104,8604,7004,815+1.58%2,009,3001兆2841億+10.36%23.984.14
06/084,7554,8004,7104,740+1.17%1,265,9001兆2641億+9.04%23.64.07
06/074,6104,7254,5804,685+1.52%1,339,0001兆2494億+8.07%23.334.02
06/064,5104,6404,4754,615+0.87%1,065,1001兆2307億+6.73%22.983.96
06/034,6004,6104,5404,575+1.78%1,402,1001兆2201億+5.98%22.783.93
06/024,5004,5054,4504,4950%913,2001兆1987億+4.24%22.383.86
06/014,4154,5154,4004,495+0.22%1,043,5001兆1987億+4.22%22.383.86
05/314,4504,4904,4204,485+0.34%2,971,8001兆1961億+3.92%22.333.85
05/304,3054,4854,2954,470+6.56%2,644,7001兆1921億+3.5%22.263.84
05/274,3004,3104,1904,195-0.12%1,285,1001兆1187億-2.89%20.893.6
05/264,2504,3204,2004,200-1.06%1,445,6001兆1201億-2.96%20.913.61
05/254,2804,2804,1954,245-0.47%1,050,8001兆1321億-2.19%21.143.65
05/244,3104,3204,2504,265-1.39%1,292,4001兆1374億-2.09%21.243.66
05/234,3004,3254,2604,325+1.17%939,5001兆1534億-0.94%21.543.71
05/204,2354,2954,2304,275+0.71%1,283,4001兆1401億-2.17%21.293.67
05/194,1354,2654,1354,245-0.7%1,252,4001兆1321億-2.99%21.143.65
05/184,3104,3404,2654,2750%1,118,1001兆1401億-2.58%21.293.67
05/174,2054,2804,1804,275+1.06%998,7001兆1401億-2.77%21.293.67
05/164,2504,2954,2004,230+1.56%1,455,8001兆1281億-4.08%21.063.63
05/134,1054,1754,0804,165+2.21%1,691,9001兆1107億-5.96%20.743.58
05/124,1204,1204,0554,075-3.09%1,688,6001兆867億-8.41%20.293.5
05/114,1004,2304,1004,205+0.72%1,332,0001兆1214億-5.99%20.943.61
05/104,1754,2104,0504,175-0.12%2,115,5001兆1134億-7.18%20.793.59
05/094,2604,2704,1654,180-4.13%2,159,6001兆1147億-7.64%20.813.59

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
最新4,285
2022/9/29
1,274,1001兆1427億-5.55%
4,537

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)
2022/09/29 vs 2021/12/30
-24%(0.76倍)
過去安値
140円(1998/10/16)
2961%(30.61倍)
4,285円(9/29)