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 |
|---|---|---|---|---|---|---|---|
| 2018/06/18 | 4,165 | 4,175 | 3,985 | 4,070 | -125 | -3% | 3,613,600 |
| 2018/06/15 | 4,310 | 4,310 | 4,170 | 4,195 | -65 | -1.5% | 3,978,600 |
| 2018/06/14 | 4,340 | 4,345 | 4,260 | 4,260 | -95 | -2.2% | 2,563,100 |
| 2018/06/13 | 4,365 | 4,380 | 4,290 | 4,355 | -15 | -0.3% | 2,387,000 |
| 2018/06/12 | 4,370 | 4,430 | 4,335 | 4,370 | +35 | +0.8% | 2,546,600 |
| 2018/06/11 | 4,335 | 4,375 | 4,295 | 4,335 | +30 | +0.7% | 1,569,000 |
| 2018/06/08 | 4,305 | 4,365 | 4,275 | 4,305 | +25 | +0.6% | 2,507,800 |
| 2018/06/07 | 4,245 | 4,320 | 4,230 | 4,280 | +60 | +1.4% | 2,094,700 |
| 2018/06/06 | 4,300 | 4,310 | 4,220 | 4,220 | -115 | -2.7% | 2,467,800 |
| 2018/06/05 | 4,415 | 4,450 | 4,310 | 4,335 | -35 | -0.8% | 1,812,600 |
| 2018/06/04 | 4,360 | 4,385 | 4,300 | 4,370 | +75 | +1.7% | 2,058,900 |
| 2018/06/01 | 4,380 | 4,385 | 4,285 | 4,295 | -105 | -2.4% | 2,666,300 |
| 2018/05/31 | 4,400 | 4,425 | 4,335 | 4,400 | +60 | +1.4% | 2,983,400 |
| 2018/05/30 | 4,335 | 4,370 | 4,310 | 4,340 | -95 | -2.1% | 2,682,700 |
| 2018/05/29 | 4,520 | 4,520 | 4,410 | 4,435 | -85 | -1.9% | 1,360,500 |
| 2018/05/28 | 4,490 | 4,540 | 4,470 | 4,520 | +40 | +0.9% | 1,229,400 |
| 2018/05/25 | 4,395 | 4,525 | 4,390 | 4,480 | +50 | +1.1% | 2,255,000 |
| 2018/05/24 | 4,630 | 4,640 | 4,410 | 4,430 | -240 | -5.1% | 4,283,700 |
| 2018/05/23 | 4,715 | 4,725 | 4,630 | 4,670 | -75 | -1.6% | 1,929,500 |
| 2018/05/22 | 4,720 | 4,805 | 4,700 | 4,745 | +65 | +1.4% | 2,516,800 |
| 2018/05/21 | 4,660 | 4,690 | 4,645 | 4,680 | +25 | +0.5% | 1,110,600 |
| 2018/05/18 | 4,600 | 4,670 | 4,585 | 4,655 | +75 | +1.6% | 1,745,300 |
| 2018/05/17 | 4,570 | 4,635 | 4,565 | 4,580 | +50 | +1.1% | 1,733,800 |
| 2018/05/16 | 4,580 | 4,590 | 4,520 | 4,530 | -85 | -1.8% | 1,665,300 |
| 2018/05/15 | 4,685 | 4,705 | 4,595 | 4,615 | -30 | -0.6% | 2,040,600 |
| 2018/05/14 | 4,635 | 4,645 | 4,585 | 4,645 | +50 | +1.1% | 1,633,300 |
| 2018/05/11 | 4,520 | 4,600 | 4,505 | 4,595 | +100 | +2.2% | 2,638,600 |
| 2018/05/10 | 4,520 | 4,540 | 4,460 | 4,495 | -10 | -0.2% | 1,232,600 |
| 2018/05/09 | 4,530 | 4,570 | 4,470 | 4,505 | -5 | -0.1% | 1,779,800 |
| 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 |
1701～
1750
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
