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 |
|---|---|---|---|---|---|---|---|
| 2020/09/24 | 3,945 | 3,955 | 3,865 | 3,900 | -85 | -2.1% | 1,364,700 |
| 2020/09/23 | 3,940 | 3,995 | 3,935 | 3,985 | ±0 | ±0% | 928,000 |
| 2020/09/18 | 3,970 | 4,000 | 3,950 | 3,985 | +30 | +0.8% | 1,168,300 |
| 2020/09/17 | 3,945 | 3,955 | 3,910 | 3,955 | -15 | -0.4% | 625,600 |
| 2020/09/16 | 4,000 | 4,015 | 3,965 | 3,970 | -30 | -0.8% | 792,500 |
| 2020/09/15 | 3,955 | 4,000 | 3,950 | 4,000 | +20 | +0.5% | 708,000 |
| 2020/09/14 | 3,995 | 4,015 | 3,970 | 3,980 | +20 | +0.5% | 1,423,200 |
| 2020/09/11 | 3,960 | 3,970 | 3,920 | 3,960 | ±0 | ±0% | 1,772,700 |
| 2020/09/10 | 3,940 | 4,010 | 3,935 | 3,960 | +60 | +1.5% | 1,541,600 |
| 2020/09/09 | 3,920 | 3,950 | 3,880 | 3,900 | -90 | -2.3% | 1,912,100 |
| 2020/09/08 | 4,000 | 4,015 | 3,970 | 3,990 | +35 | +0.9% | 1,139,000 |
| 2020/09/07 | 3,880 | 4,005 | 3,855 | 3,955 | +65 | +1.7% | 1,338,100 |
| 2020/09/04 | 3,845 | 3,900 | 3,840 | 3,890 | -70 | -1.8% | 1,156,100 |
| 2020/09/03 | 3,990 | 4,010 | 3,955 | 3,960 | +30 | +0.8% | 1,220,200 |
| 2020/09/02 | 3,880 | 3,945 | 3,850 | 3,930 | +95 | +2.5% | 1,634,000 |
| 2020/09/01 | 3,815 | 3,845 | 3,770 | 3,835 | +20 | +0.5% | 910,000 |
| 2020/08/31 | 3,835 | 3,880 | 3,815 | 3,815 | +40 | +1.1% | 1,254,000 |
| 2020/08/28 | 3,795 | 3,860 | 3,725 | 3,775 | -15 | -0.4% | 1,752,200 |
| 2020/08/27 | 3,790 | 3,805 | 3,770 | 3,790 | +5 | +0.1% | 1,006,100 |
| 2020/08/26 | 3,795 | 3,815 | 3,760 | 3,785 | +5 | +0.1% | 610,300 |
| 2020/08/25 | 3,740 | 3,810 | 3,735 | 3,780 | +90 | +2.4% | 1,256,900 |
| 2020/08/24 | 3,685 | 3,705 | 3,665 | 3,690 | -25 | -0.7% | 922,000 |
| 2020/08/21 | 3,770 | 3,785 | 3,715 | 3,715 | +15 | +0.4% | 823,900 |
| 2020/08/20 | 3,750 | 3,775 | 3,700 | 3,700 | -85 | -2.2% | 1,028,100 |
| 2020/08/19 | 3,790 | 3,800 | 3,750 | 3,785 | -10 | -0.3% | 636,700 |
| 2020/08/18 | 3,815 | 3,825 | 3,775 | 3,795 | -20 | -0.5% | 828,500 |
| 2020/08/17 | 3,825 | 3,850 | 3,800 | 3,815 | -45 | -1.2% | 804,500 |
| 2020/08/14 | 3,885 | 3,885 | 3,840 | 3,860 | -5 | -0.1% | 1,068,800 |
| 2020/08/13 | 3,875 | 3,890 | 3,835 | 3,865 | +105 | +2.8% | 1,882,500 |
| 2020/08/12 | 3,730 | 3,775 | 3,700 | 3,760 | +70 | +1.9% | 1,617,600 |
| 2020/08/11 | 3,600 | 3,705 | 3,600 | 3,690 | +145 | +4.1% | 1,696,200 |
| 2020/08/07 | 3,580 | 3,590 | 3,530 | 3,545 | -60 | -1.7% | 1,133,900 |
| 2020/08/06 | 3,600 | 3,640 | 3,560 | 3,605 | +5 | +0.1% | 1,338,200 |
| 2020/08/05 | 3,620 | 3,620 | 3,545 | 3,600 | -65 | -1.8% | 1,599,300 |
| 2020/08/04 | 3,645 | 3,680 | 3,615 | 3,665 | +90 | +2.5% | 1,616,100 |
| 2020/08/03 | 3,510 | 3,590 | 3,510 | 3,575 | +90 | +2.6% | 1,562,300 |
| 2020/07/31 | 3,580 | 3,590 | 3,480 | 3,485 | -115 | -3.2% | 2,194,900 |
| 2020/07/30 | 3,640 | 3,660 | 3,585 | 3,600 | -10 | -0.3% | 1,730,500 |
| 2020/07/29 | 3,725 | 3,745 | 3,570 | 3,610 | -140 | -3.7% | 2,398,600 |
| 2020/07/28 | 3,745 | 3,810 | 3,745 | 3,750 | +5 | +0.1% | 1,081,200 |
| 2020/07/27 | 3,730 | 3,745 | 3,700 | 3,745 | -75 | -2% | 1,995,600 |
| 2020/07/22 | 3,850 | 3,865 | 3,800 | 3,820 | -100 | -2.6% | 1,754,400 |
| 2020/07/21 | 3,895 | 3,945 | 3,875 | 3,920 | ±0 | ±0% | 1,240,300 |
| 2020/07/20 | 3,960 | 3,960 | 3,900 | 3,920 | -5 | -0.1% | 1,128,400 |
| 2020/07/17 | 4,000 | 4,000 | 3,925 | 3,925 | -30 | -0.8% | 1,387,300 |
| 2020/07/16 | 4,005 | 4,025 | 3,915 | 3,955 | -100 | -2.5% | 2,252,100 |
| 2020/07/15 | 3,975 | 4,085 | 3,970 | 4,055 | +125 | +3.2% | 2,872,200 |
| 2020/07/14 | 4,080 | 4,090 | 3,925 | 3,930 | -165 | -4% | 3,182,700 |
| 2020/07/13 | 4,145 | 4,165 | 4,005 | 4,095 | -15 | -0.4% | 3,430,800 |
| 2020/07/10 | 4,120 | 4,150 | 4,075 | 4,110 | -10 | -0.2% | 2,279,000 |
1151～
1200
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
