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 |
|---|---|---|---|---|---|---|---|
| 2018/05/08 | 4,425 | 4,520 | 4,405 | 4,510 | +75 | +1.7% | 2,223,900 |
| 2018/05/07 | 4,475 | 4,475 | 4,365 | 4,435 | -15 | -0.3% | 1,822,300 |
| 2018/05/02 | 4,470 | 4,515 | 4,435 | 4,450 | -15 | -0.3% | 2,028,000 |
| 2018/05/01 | 4,455 | 4,495 | 4,375 | 4,465 | -5 | -0.1% | 2,721,900 |
| 2018/04/27 | 4,500 | 4,505 | 4,395 | 4,470 | -110 | -2.4% | 5,140,000 |
| 2018/04/26 | 4,640 | 4,650 | 4,560 | 4,580 | -50 | -1.1% | 3,121,100 |
| 2018/04/25 | 4,710 | 4,710 | 4,560 | 4,630 | -140 | -2.9% | 4,165,400 |
| 2018/04/24 | 4,825 | 4,850 | 4,740 | 4,770 | -10 | -0.2% | 2,350,400 |
| 2018/04/23 | 4,820 | 4,905 | 4,775 | 4,780 | -40 | -0.8% | 2,317,200 |
| 2018/04/20 | 4,800 | 4,835 | 4,720 | 4,820 | -30 | -0.6% | 2,914,900 |
| 2018/04/19 | 4,825 | 4,935 | 4,800 | 4,850 | +65 | +1.4% | 4,115,400 |
| 2018/04/18 | 4,710 | 4,810 | 4,700 | 4,785 | +90 | +1.9% | 3,920,600 |
| 2018/04/17 | 4,690 | 4,760 | 4,655 | 4,695 | +10 | +0.2% | 3,328,200 |
| 2018/04/16 | 4,765 | 4,795 | 4,645 | 4,685 | +20 | +0.4% | 4,398,900 |
| 2018/04/13 | 4,845 | 4,850 | 4,620 | 4,665 | -75 | -1.6% | 8,733,700 |
| 2018/04/12 | 4,700 | 4,775 | 4,650 | 4,740 | -10 | -0.2% | 3,012,600 |
| 2018/04/11 | 4,710 | 4,830 | 4,710 | 4,750 | +110 | +2.4% | 3,856,900 |
| 2018/04/10 | 4,450 | 4,665 | 4,405 | 4,640 | +120 | +2.7% | 5,211,700 |
| 2018/04/09 | 4,585 | 4,590 | 4,460 | 4,520 | -130 | -2.8% | 4,588,600 |
| 2018/04/06 | 4,740 | 4,765 | 4,635 | 4,650 | -115 | -2.4% | 3,151,300 |
| 2018/04/05 | 4,760 | 4,800 | 4,645 | 4,765 | +75 | +1.6% | 2,884,400 |
| 2018/04/04 | 4,830 | 4,835 | 4,665 | 4,690 | -100 | -2.1% | 3,464,800 |
| 2018/04/03 | 4,760 | 4,805 | 4,710 | 4,790 | -65 | -1.3% | 1,982,700 |
| 2018/04/02 | 4,855 | 4,935 | 4,840 | 4,855 | +30 | +0.6% | 1,971,200 |
| 2018/03/30 | 4,790 | 4,840 | 4,770 | 4,825 | +105 | +2.2% | 2,685,100 |
| 2018/03/29 | 4,660 | 4,770 | 4,650 | 4,720 | +120 | +2.6% | 3,518,500 |
| 2018/03/28 | 4,685 | 4,705 | 4,540 | 4,600 | -195 | -4.1% | 4,100,200 |
| 2018/03/27 | 4,800 | 4,810 | 4,725 | 4,795 | +135 | +2.9% | 3,469,300 |
| 2018/03/26 | 4,625 | 4,660 | 4,515 | 4,660 | -35 | -0.7% | 3,723,400 |
| 2018/03/23 | 4,725 | 4,755 | 4,665 | 4,695 | -240 | -4.9% | 5,645,000 |
| 2018/03/22 | 4,765 | 4,980 | 4,765 | 4,935 | +100 | +2.1% | 2,903,500 |
| 2018/03/20 | 4,880 | 4,900 | 4,760 | 4,835 | -130 | -2.6% | 3,032,600 |
| 2018/03/19 | 5,060 | 5,130 | 4,925 | 4,965 | -195 | -3.8% | 3,260,500 |
| 2018/03/16 | 5,240 | 5,260 | 5,090 | 5,160 | -30 | -0.6% | 3,118,800 |
| 2018/03/15 | 5,160 | 5,190 | 5,080 | 5,190 | +20 | +0.4% | 2,848,300 |
| 2018/03/14 | 5,000 | 5,170 | 4,990 | 5,170 | +120 | +2.4% | 3,805,700 |
| 2018/03/13 | 4,910 | 5,060 | 4,900 | 5,050 | +165 | +3.4% | 3,100,900 |
| 2018/03/12 | 4,905 | 4,970 | 4,825 | 4,885 | +130 | +2.7% | 2,851,600 |
| 2018/03/09 | 4,755 | 4,855 | 4,695 | 4,755 | +70 | +1.5% | 3,568,300 |
| 2018/03/08 | 4,755 | 4,780 | 4,655 | 4,685 | -20 | -0.4% | 2,806,600 |
| 2018/03/07 | 4,820 | 4,845 | 4,695 | 4,705 | -170 | -3.5% | 3,392,100 |
| 2018/03/06 | 4,850 | 4,920 | 4,820 | 4,875 | +205 | +4.4% | 2,861,500 |
| 2018/03/05 | 4,730 | 4,775 | 4,650 | 4,670 | -120 | -2.5% | 2,986,300 |
| 2018/03/02 | 4,755 | 4,825 | 4,745 | 4,790 | -130 | -2.6% | 3,458,500 |
| 2018/03/01 | 4,970 | 4,980 | 4,850 | 4,920 | -90 | -1.8% | 3,357,200 |
| 2018/02/28 | 5,100 | 5,130 | 5,000 | 5,010 | -110 | -2.1% | 2,758,100 |
| 2018/02/27 | 4,955 | 5,170 | 4,950 | 5,120 | +225 | +4.6% | 4,038,800 |
| 2018/02/26 | 4,985 | 5,010 | 4,870 | 4,895 | -40 | -0.8% | 2,404,100 |
| 2018/02/23 | 4,955 | 4,955 | 4,875 | 4,935 | +5 | +0.1% | 1,815,100 |
| 2018/02/22 | 4,930 | 5,010 | 4,885 | 4,930 | -45 | -0.9% | 2,842,100 |
1601～
1650
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
