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 |
|---|---|---|---|---|---|---|---|
| 2020/06/26 | 3,730 | 3,735 | 3,670 | 3,705 | -5 | -0.1% | 1,307,500 |
| 2020/06/25 | 3,725 | 3,740 | 3,695 | 3,710 | -85 | -2.2% | 1,596,900 |
| 2020/06/24 | 3,775 | 3,810 | 3,755 | 3,795 | +40 | +1.1% | 1,118,200 |
| 2020/06/23 | 3,750 | 3,780 | 3,705 | 3,755 | +45 | +1.2% | 1,721,900 |
| 2020/06/22 | 3,730 | 3,745 | 3,695 | 3,710 | -55 | -1.5% | 1,066,100 |
| 2020/06/19 | 3,780 | 3,785 | 3,715 | 3,765 | +30 | +0.8% | 2,017,600 |
| 2020/06/18 | 3,740 | 3,750 | 3,670 | 3,735 | -60 | -1.6% | 1,889,100 |
| 2020/06/17 | 3,740 | 3,830 | 3,725 | 3,795 | +25 | +0.7% | 1,705,200 |
| 2020/06/16 | 3,690 | 3,780 | 3,655 | 3,770 | +195 | +5.5% | 2,764,100 |
| 2020/06/15 | 3,680 | 3,725 | 3,575 | 3,575 | -155 | -4.2% | 2,874,200 |
| 2020/06/12 | 3,730 | 3,760 | 3,645 | 3,730 | -155 | -4% | 4,536,600 |
| 2020/06/11 | 3,890 | 3,980 | 3,845 | 3,885 | -10 | -0.3% | 2,788,800 |
| 2020/06/10 | 3,830 | 3,905 | 3,810 | 3,895 | +10 | +0.3% | 2,335,500 |
| 2020/06/09 | 3,935 | 3,950 | 3,840 | 3,885 | -105 | -2.6% | 2,595,700 |
| 2020/06/08 | 4,100 | 4,105 | 3,930 | 3,990 | -50 | -1.2% | 2,485,400 |
| 2020/06/05 | 3,980 | 4,040 | 3,945 | 4,040 | +90 | +2.3% | 2,629,500 |
| 2020/06/04 | 3,995 | 4,000 | 3,885 | 3,950 | -15 | -0.4% | 2,387,700 |
| 2020/06/03 | 3,975 | 4,010 | 3,935 | 3,965 | +70 | +1.8% | 1,814,200 |
| 2020/06/02 | 3,885 | 3,925 | 3,860 | 3,895 | +35 | +0.9% | 2,022,500 |
| 2020/06/01 | 3,810 | 3,915 | 3,810 | 3,860 | -10 | -0.3% | 2,029,200 |
| 2020/05/29 | 3,885 | 3,920 | 3,805 | 3,870 | -85 | -2.1% | 3,880,600 |
| 2020/05/28 | 4,000 | 4,010 | 3,895 | 3,955 | ±0 | ±0% | 2,426,900 |
| 2020/05/27 | 3,930 | 4,020 | 3,925 | 3,955 | +45 | +1.2% | 2,399,100 |
| 2020/05/26 | 3,850 | 3,925 | 3,840 | 3,910 | +145 | +3.9% | 2,242,600 |
| 2020/05/25 | 3,750 | 3,790 | 3,730 | 3,765 | +100 | +2.7% | 1,886,000 |
| 2020/05/22 | 3,675 | 3,690 | 3,620 | 3,665 | -10 | -0.3% | 1,696,800 |
| 2020/05/21 | 3,685 | 3,710 | 3,650 | 3,675 | +45 | +1.2% | 1,920,500 |
| 2020/05/20 | 3,615 | 3,655 | 3,595 | 3,630 | +30 | +0.8% | 1,284,700 |
| 2020/05/19 | 3,580 | 3,620 | 3,550 | 3,600 | +110 | +3.2% | 2,064,400 |
| 2020/05/18 | 3,500 | 3,515 | 3,440 | 3,490 | -20 | -0.6% | 1,179,200 |
| 2020/05/15 | 3,560 | 3,565 | 3,470 | 3,510 | +60 | +1.7% | 1,701,900 |
| 2020/05/14 | 3,490 | 3,520 | 3,445 | 3,450 | -80 | -2.3% | 1,393,700 |
| 2020/05/13 | 3,420 | 3,550 | 3,400 | 3,530 | +55 | +1.6% | 1,495,200 |
| 2020/05/12 | 3,530 | 3,530 | 3,435 | 3,475 | -45 | -1.3% | 1,766,400 |
| 2020/05/11 | 3,550 | 3,555 | 3,515 | 3,520 | +20 | +0.6% | 1,588,800 |
| 2020/05/08 | 3,545 | 3,560 | 3,485 | 3,500 | +30 | +0.9% | 1,651,700 |
| 2020/05/07 | 3,365 | 3,500 | 3,345 | 3,470 | +35 | +1% | 1,870,400 |
| 2020/05/01 | 3,485 | 3,530 | 3,410 | 3,435 | -130 | -3.6% | 2,942,200 |
| 2020/04/30 | 3,560 | 3,630 | 3,520 | 3,565 | +190 | +5.6% | 4,190,100 |
| 2020/04/28 | 3,310 | 3,410 | 3,300 | 3,375 | +105 | +3.2% | 2,768,300 |
| 2020/04/27 | 3,190 | 3,270 | 3,165 | 3,270 | +130 | +4.1% | 2,667,400 |
| 2020/04/24 | 3,225 | 3,225 | 3,135 | 3,140 | -80 | -2.5% | 1,658,700 |
| 2020/04/23 | 3,205 | 3,225 | 3,175 | 3,220 | +50 | +1.6% | 1,190,000 |
| 2020/04/22 | 3,135 | 3,190 | 3,100 | 3,170 | -5 | -0.2% | 1,533,900 |
| 2020/04/21 | 3,245 | 3,250 | 3,170 | 3,175 | -80 | -2.5% | 1,921,300 |
| 2020/04/20 | 3,210 | 3,280 | 3,210 | 3,255 | -35 | -1.1% | 1,655,300 |
| 2020/04/17 | 3,170 | 3,290 | 3,150 | 3,290 | +175 | +5.6% | 2,846,200 |
| 2020/04/16 | 3,160 | 3,185 | 3,085 | 3,115 | -120 | -3.7% | 2,561,900 |
| 2020/04/15 | 3,265 | 3,295 | 3,225 | 3,235 | -50 | -1.5% | 2,696,400 |
| 2020/04/14 | 3,070 | 3,300 | 3,070 | 3,285 | +230 | +7.5% | 3,615,200 |
1251～
1300
件表示中 / 3756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 | 305,300円 | -4.2% | -42.0% | 2.23% | 23.99倍 | 1.84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 |
| イビデン | 688,200円 | +12.3% | +6.5% | 0.58% | 28.26倍 | 1.96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 |
| ローム | 203,000円 | -1.9% | - | 2.46% | 111.97倍 | 0.88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 |
| オムロン | 390,500円 | +2.3% | +69.0% | 2.66% | 26.51倍 | 1.00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 |
| アズビル | 145,300円 | -1.1% | +0.1% | 1.79% | 23.96倍 | 3.13倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
