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 |
|---|---|---|---|---|---|---|---|
| 2019/08/28 | 3,445 | 3,485 | 3,405 | 3,420 | -25 | -0.7% | 1,690,200 |
| 2019/08/27 | 3,420 | 3,490 | 3,405 | 3,445 | +100 | +3% | 2,851,400 |
| 2019/08/26 | 3,400 | 3,405 | 3,310 | 3,345 | -200 | -5.6% | 4,030,600 |
| 2019/08/23 | 3,490 | 3,565 | 3,490 | 3,545 | +55 | +1.6% | 2,146,100 |
| 2019/08/22 | 3,550 | 3,555 | 3,485 | 3,490 | +5 | +0.1% | 1,778,400 |
| 2019/08/21 | 3,415 | 3,495 | 3,400 | 3,485 | +10 | +0.3% | 1,341,200 |
| 2019/08/20 | 3,480 | 3,520 | 3,455 | 3,475 | +20 | +0.6% | 1,585,300 |
| 2019/08/19 | 3,470 | 3,505 | 3,455 | 3,455 | +45 | +1.3% | 2,005,500 |
| 2019/08/16 | 3,355 | 3,425 | 3,355 | 3,410 | +30 | +0.9% | 2,091,200 |
| 2019/08/15 | 3,315 | 3,385 | 3,305 | 3,380 | -50 | -1.5% | 3,039,700 |
| 2019/08/14 | 3,435 | 3,465 | 3,395 | 3,430 | +125 | +3.8% | 4,192,800 |
| 2019/08/13 | 3,225 | 3,315 | 3,175 | 3,305 | +15 | +0.5% | 3,020,300 |
| 2019/08/09 | 3,350 | 3,370 | 3,280 | 3,290 | -30 | -0.9% | 2,788,300 |
| 2019/08/08 | 3,300 | 3,360 | 3,270 | 3,320 | +40 | +1.2% | 3,070,100 |
| 2019/08/07 | 3,360 | 3,375 | 3,235 | 3,280 | -85 | -2.5% | 3,852,400 |
| 2019/08/06 | 3,135 | 3,380 | 3,125 | 3,365 | +70 | +2.1% | 5,599,700 |
| 2019/08/05 | 3,400 | 3,410 | 3,265 | 3,295 | -155 | -4.5% | 4,202,500 |
| 2019/08/02 | 3,445 | 3,500 | 3,405 | 3,450 | -195 | -5.3% | 4,526,700 |
| 2019/08/01 | 3,560 | 3,660 | 3,550 | 3,645 | -5 | -0.1% | 2,904,000 |
| 2019/07/31 | 3,640 | 3,725 | 3,630 | 3,650 | -40 | -1.1% | 2,367,400 |
| 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 |
1451～
1500
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% | 24.00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% | 24.06倍 | 3.15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
