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 |
|---|---|---|---|---|---|---|---|
| 2019/07/30 | 3,650 | 3,730 | 3,650 | 3,690 | +75 | +2.1% | 2,286,300 |
| 2019/07/29 | 3,635 | 3,645 | 3,555 | 3,615 | -65 | -1.8% | 2,363,900 |
| 2019/07/26 | 3,750 | 3,750 | 3,665 | 3,680 | -110 | -2.9% | 2,791,100 |
| 2019/07/25 | 3,820 | 3,850 | 3,765 | 3,790 | -30 | -0.8% | 2,387,600 |
| 2019/07/24 | 3,760 | 3,840 | 3,755 | 3,820 | +120 | +3.2% | 3,360,500 |
| 2019/07/23 | 3,680 | 3,770 | 3,675 | 3,700 | +75 | +2.1% | 3,232,300 |
| 2019/07/22 | 3,510 | 3,640 | 3,505 | 3,625 | +75 | +2.1% | 2,371,900 |
| 2019/07/19 | 3,465 | 3,605 | 3,460 | 3,550 | +115 | +3.3% | 2,555,000 |
| 2019/07/18 | 3,485 | 3,490 | 3,420 | 3,435 | -90 | -2.6% | 2,656,600 |
| 2019/07/17 | 3,475 | 3,570 | 3,470 | 3,525 | +25 | +0.7% | 2,502,300 |
| 2019/07/16 | 3,400 | 3,510 | 3,400 | 3,500 | +75 | +2.2% | 3,470,100 |
| 2019/07/12 | 3,465 | 3,490 | 3,370 | 3,425 | -140 | -3.9% | 6,577,700 |
| 2019/07/11 | 3,540 | 3,595 | 3,500 | 3,565 | +15 | +0.4% | 2,054,600 |
| 2019/07/10 | 3,545 | 3,575 | 3,500 | 3,550 | -55 | -1.5% | 3,211,900 |
| 2019/07/09 | 3,690 | 3,690 | 3,585 | 3,605 | -120 | -3.2% | 3,412,600 |
| 2019/07/08 | 3,730 | 3,735 | 3,660 | 3,725 | ±0 | ±0% | 2,735,600 |
| 2019/07/05 | 3,695 | 3,735 | 3,640 | 3,725 | +100 | +2.8% | 3,073,200 |
| 2019/07/04 | 3,700 | 3,705 | 3,605 | 3,625 | -35 | -1% | 2,011,000 |
| 2019/07/03 | 3,805 | 3,805 | 3,605 | 3,660 | -190 | -4.9% | 4,563,500 |
| 2019/07/02 | 3,805 | 3,870 | 3,795 | 3,850 | -5 | -0.1% | 2,537,900 |
| 2019/07/01 | 3,840 | 3,880 | 3,790 | 3,855 | +195 | +5.3% | 4,352,800 |
| 2019/06/28 | 3,590 | 3,665 | 3,575 | 3,660 | +40 | +1.1% | 3,203,500 |
| 2019/06/27 | 3,505 | 3,650 | 3,505 | 3,620 | +160 | +4.6% | 3,972,800 |
| 2019/06/26 | 3,360 | 3,485 | 3,360 | 3,460 | +70 | +2.1% | 2,315,900 |
| 2019/06/25 | 3,370 | 3,440 | 3,350 | 3,390 | -15 | -0.4% | 2,073,900 |
| 2019/06/24 | 3,400 | 3,445 | 3,380 | 3,405 | -10 | -0.3% | 1,467,500 |
| 2019/06/21 | 3,450 | 3,500 | 3,400 | 3,415 | -10 | -0.3% | 4,403,000 |
| 2019/06/20 | 3,430 | 3,430 | 3,310 | 3,425 | +35 | +1% | 2,930,100 |
| 2019/06/19 | 3,435 | 3,450 | 3,350 | 3,390 | +120 | +3.7% | 3,367,800 |
| 2019/06/18 | 3,250 | 3,305 | 3,240 | 3,270 | -5 | -0.2% | 2,228,300 |
| 2019/06/17 | 3,235 | 3,290 | 3,190 | 3,275 | -15 | -0.5% | 2,540,700 |
| 2019/06/14 | 3,330 | 3,335 | 3,245 | 3,290 | -45 | -1.3% | 3,154,100 |
| 2019/06/13 | 3,410 | 3,415 | 3,310 | 3,335 | -135 | -3.9% | 3,641,500 |
| 2019/06/12 | 3,475 | 3,545 | 3,455 | 3,470 | -10 | -0.3% | 3,365,900 |
| 2019/06/11 | 3,390 | 3,520 | 3,380 | 3,480 | +115 | +3.4% | 3,543,700 |
| 2019/06/10 | 3,345 | 3,385 | 3,315 | 3,365 | +145 | +4.5% | 3,754,500 |
| 2019/06/07 | 3,215 | 3,245 | 3,185 | 3,220 | +35 | +1.1% | 2,898,200 |
| 2019/06/06 | 3,280 | 3,335 | 3,160 | 3,185 | -120 | -3.6% | 4,750,700 |
| 2019/06/05 | 3,305 | 3,380 | 3,265 | 3,305 | +135 | +4.3% | 5,634,800 |
| 2019/06/04 | 3,100 | 3,175 | 3,080 | 3,170 | +75 | +2.4% | 4,308,400 |
| 2019/06/03 | 3,090 | 3,110 | 3,025 | 3,095 | -55 | -1.7% | 3,769,500 |
| 2019/05/31 | 3,150 | 3,220 | 3,135 | 3,150 | -100 | -3.1% | 4,567,100 |
| 2019/05/30 | 3,120 | 3,255 | 3,120 | 3,250 | +90 | +2.8% | 4,296,400 |
| 2019/05/29 | 3,170 | 3,190 | 3,100 | 3,160 | -95 | -2.9% | 4,162,300 |
| 2019/05/28 | 3,200 | 3,260 | 3,190 | 3,255 | +70 | +2.2% | 2,737,200 |
| 2019/05/27 | 3,200 | 3,240 | 3,160 | 3,185 | -5 | -0.2% | 2,709,300 |
| 2019/05/24 | 3,155 | 3,260 | 3,115 | 3,190 | -40 | -1.2% | 7,095,000 |
| 2019/05/23 | 3,330 | 3,340 | 3,190 | 3,230 | -170 | -5% | 7,091,500 |
| 2019/05/22 | 3,510 | 3,560 | 3,380 | 3,400 | +5 | +0.1% | 6,382,300 |
| 2019/05/21 | 3,385 | 3,495 | 3,265 | 3,395 | +15 | +0.4% | 8,186,000 |
1301～
1350
件表示中 / 3586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 | 415,700円 | -3.9% | +30.0% | 1.64% | 16.85倍 | 2.68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 |
| レーザーテク | 1,728,000円 | +12.4% | +26.8% | 1.67% | 21.06倍 | 10.30倍 |
|
先端半導体向けマスク欠陥検査装置が柱。ＥＵＶ光源品は独占。マスクブランクス検査装置も |
| 富士電機 | 855,100円 | +1.0% | +3.4% | 1.75% | 14.20倍 | 1.97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 |
| エプソン | 270,900円 | +2.0% | -4.4% | 2.73% | 18.77倍 | 1.11倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| ミネベアミツミ | 243,500円 | +11.3% | +19.1% | 1.64% | 14.82倍 | 1.37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
