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 |
|---|---|---|---|---|---|---|---|
| 2018/08/28 | 3,760 | 3,780 | 3,705 | 3,705 | +20 | +0.5% | 2,902,800 |
| 2018/08/27 | 3,570 | 3,690 | 3,535 | 3,685 | +130 | +3.7% | 2,494,500 |
| 2018/08/24 | 3,590 | 3,600 | 3,510 | 3,555 | -55 | -1.5% | 1,839,400 |
| 2018/08/23 | 3,600 | 3,630 | 3,590 | 3,610 | -30 | -0.8% | 1,756,200 |
| 2018/08/22 | 3,595 | 3,660 | 3,575 | 3,640 | +40 | +1.1% | 1,898,600 |
| 2018/08/21 | 3,480 | 3,620 | 3,475 | 3,600 | +90 | +2.6% | 3,005,700 |
| 2018/08/20 | 3,600 | 3,605 | 3,470 | 3,510 | -10 | -0.3% | 2,253,800 |
| 2018/08/17 | 3,485 | 3,555 | 3,480 | 3,520 | +60 | +1.7% | 2,062,500 |
| 2018/08/16 | 3,365 | 3,490 | 3,330 | 3,460 | +25 | +0.7% | 3,553,500 |
| 2018/08/15 | 3,500 | 3,510 | 3,415 | 3,435 | -40 | -1.2% | 1,622,800 |
| 2018/08/14 | 3,450 | 3,505 | 3,430 | 3,475 | +50 | +1.5% | 1,897,600 |
| 2018/08/13 | 3,545 | 3,545 | 3,405 | 3,425 | -140 | -3.9% | 2,485,700 |
| 2018/08/10 | 3,650 | 3,650 | 3,555 | 3,565 | -95 | -2.6% | 2,661,100 |
| 2018/08/09 | 3,665 | 3,680 | 3,615 | 3,660 | -5 | -0.1% | 1,496,100 |
| 2018/08/08 | 3,650 | 3,665 | 3,610 | 3,665 | +20 | +0.5% | 2,013,500 |
| 2018/08/07 | 3,610 | 3,650 | 3,610 | 3,645 | +20 | +0.6% | 1,318,300 |
| 2018/08/06 | 3,640 | 3,665 | 3,605 | 3,625 | -45 | -1.2% | 1,735,600 |
| 2018/08/03 | 3,640 | 3,670 | 3,625 | 3,670 | +55 | +1.5% | 1,756,300 |
| 2018/08/02 | 3,675 | 3,710 | 3,610 | 3,615 | -70 | -1.9% | 2,274,600 |
| 2018/08/01 | 3,705 | 3,730 | 3,675 | 3,685 | +15 | +0.4% | 1,647,200 |
| 2018/07/31 | 3,620 | 3,685 | 3,600 | 3,670 | +5 | +0.1% | 1,985,800 |
| 2018/07/30 | 3,655 | 3,690 | 3,655 | 3,665 | -45 | -1.2% | 1,505,300 |
| 2018/07/27 | 3,665 | 3,725 | 3,665 | 3,710 | +65 | +1.8% | 2,549,300 |
| 2018/07/26 | 3,650 | 3,670 | 3,580 | 3,645 | -30 | -0.8% | 3,294,500 |
| 2018/07/25 | 3,710 | 3,735 | 3,650 | 3,675 | -40 | -1.1% | 3,175,200 |
| 2018/07/24 | 3,605 | 3,715 | 3,585 | 3,715 | +105 | +2.9% | 3,429,800 |
| 2018/07/23 | 3,620 | 3,650 | 3,590 | 3,610 | -70 | -1.9% | 2,566,100 |
| 2018/07/20 | 3,720 | 3,740 | 3,630 | 3,680 | -105 | -2.8% | 4,462,600 |
| 2018/07/19 | 3,710 | 3,830 | 3,710 | 3,785 | +90 | +2.4% | 4,317,800 |
| 2018/07/18 | 3,620 | 3,735 | 3,570 | 3,695 | +90 | +2.5% | 5,004,000 |
| 2018/07/17 | 3,750 | 3,760 | 3,600 | 3,605 | -285 | -7.3% | 8,287,500 |
| 2018/07/13 | 4,120 | 4,200 | 3,840 | 3,890 | -160 | -4% | 11,287,000 |
| 2018/07/12 | 4,065 | 4,100 | 3,970 | 4,050 | +15 | +0.4% | 3,751,400 |
| 2018/07/11 | 3,985 | 4,080 | 3,935 | 4,035 | -65 | -1.6% | 4,454,500 |
| 2018/07/10 | 3,940 | 4,125 | 3,910 | 4,100 | +245 | +6.4% | 5,126,100 |
| 2018/07/09 | 3,830 | 3,880 | 3,805 | 3,855 | +65 | +1.7% | 2,127,200 |
| 2018/07/06 | 3,715 | 3,815 | 3,695 | 3,790 | +110 | +3% | 3,307,700 |
| 2018/07/05 | 3,700 | 3,785 | 3,665 | 3,680 | -40 | -1.1% | 3,235,100 |
| 2018/07/04 | 3,880 | 3,880 | 3,710 | 3,720 | -230 | -5.8% | 3,739,100 |
| 2018/07/03 | 3,925 | 4,000 | 3,900 | 3,950 | +30 | +0.8% | 3,140,100 |
| 2018/07/02 | 3,925 | 4,025 | 3,910 | 3,920 | +5 | +0.1% | 2,859,500 |
| 2018/06/29 | 3,950 | 3,970 | 3,840 | 3,915 | +50 | +1.3% | 4,636,500 |
| 2018/06/28 | 3,850 | 3,900 | 3,790 | 3,865 | -35 | -0.9% | 3,584,800 |
| 2018/06/27 | 3,980 | 4,040 | 3,895 | 3,900 | -80 | -2% | 2,703,800 |
| 2018/06/26 | 3,900 | 3,995 | 3,875 | 3,980 | -15 | -0.4% | 2,375,000 |
| 2018/06/25 | 4,035 | 4,060 | 3,990 | 3,995 | -40 | -1% | 2,007,500 |
| 2018/06/22 | 3,980 | 4,090 | 3,935 | 4,035 | -45 | -1.1% | 2,699,400 |
| 2018/06/21 | 4,065 | 4,130 | 4,030 | 4,080 | +15 | +0.4% | 2,264,800 |
| 2018/06/20 | 4,050 | 4,075 | 3,895 | 4,065 | +50 | +1.2% | 3,173,200 |
| 2018/06/19 | 4,030 | 4,140 | 4,000 | 4,015 | -55 | -1.4% | 2,573,900 |
1651～
1700
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
