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 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 3,505 | 3,515 | 3,440 | 3,500 | -30 | -0.8% | 1,918,600 |
| 2017/09/21 | 3,605 | 3,615 | 3,515 | 3,530 | -65 | -1.8% | 2,087,500 |
| 2017/09/20 | 3,630 | 3,640 | 3,580 | 3,595 | -15 | -0.4% | 1,635,600 |
| 2017/09/19 | 3,590 | 3,635 | 3,560 | 3,610 | +110 | +3.1% | 2,317,500 |
| 2017/09/15 | 3,495 | 3,530 | 3,450 | 3,500 | +5 | +0.1% | 2,196,300 |
| 2017/09/14 | 3,505 | 3,530 | 3,460 | 3,495 | -5 | -0.1% | 1,642,100 |
| 2017/09/13 | 3,515 | 3,520 | 3,480 | 3,500 | +30 | +0.9% | 1,373,600 |
| 2017/09/12 | 3,480 | 3,535 | 3,460 | 3,470 | +25 | +0.7% | 1,919,200 |
| 2017/09/11 | 3,330 | 3,480 | 3,310 | 3,445 | +165 | +5% | 3,625,200 |
| 2017/09/08 | 3,240 | 3,300 | 3,235 | 3,280 | +5 | +0.2% | 2,111,500 |
| 2017/09/07 | 3,285 | 3,310 | 3,245 | 3,275 | -10 | -0.3% | 1,508,700 |
| 2017/09/06 | 3,215 | 3,285 | 3,175 | 3,285 | +30 | +0.9% | 2,230,200 |
| 2017/09/05 | 3,265 | 3,310 | 3,250 | 3,255 | -25 | -0.8% | 1,547,000 |
| 2017/09/04 | 3,330 | 3,335 | 3,265 | 3,280 | -55 | -1.6% | 1,541,900 |
| 2017/09/01 | 3,315 | 3,335 | 3,280 | 3,335 | +5 | +0.2% | 1,307,300 |
| 2017/08/31 | 3,335 | 3,345 | 3,290 | 3,330 | +25 | +0.8% | 2,312,300 |
| 2017/08/30 | 3,300 | 3,310 | 3,245 | 3,305 | +15 | +0.5% | 1,854,100 |
| 2017/08/29 | 3,230 | 3,300 | 3,225 | 3,290 | +55 | +1.7% | 2,104,400 |
| 2017/08/28 | 3,190 | 3,245 | 3,190 | 3,235 | +60 | +1.9% | 1,925,600 |
| 2017/08/25 | 3,220 | 3,220 | 3,165 | 3,175 | -65 | -2% | 3,110,600 |
| 2017/08/24 | 3,270 | 3,295 | 3,235 | 3,240 | -85 | -2.6% | 2,623,800 |
| 2017/08/23 | 3,415 | 3,430 | 3,250 | 3,325 | -60 | -1.8% | 4,251,000 |
| 2017/08/22 | 3,260 | 3,445 | 3,250 | 3,385 | +105 | +3.2% | 3,439,200 |
| 2017/08/21 | 3,320 | 3,320 | 3,265 | 3,280 | +5 | +0.2% | 1,471,700 |
| 2017/08/18 | 3,240 | 3,300 | 3,225 | 3,275 | -35 | -1.1% | 1,956,900 |
| 2017/08/17 | 3,290 | 3,325 | 3,240 | 3,310 | ±0 | ±0% | 2,370,800 |
| 2017/08/16 | 3,355 | 3,375 | 3,255 | 3,310 | -15 | -0.5% | 2,993,300 |
| 2017/08/15 | 3,245 | 3,335 | 3,230 | 3,325 | +120 | +3.7% | 3,493,100 |
| 2017/08/14 | 3,130 | 3,240 | 3,125 | 3,205 | +15 | +0.5% | 2,574,500 |
| 2017/08/10 | 3,145 | 3,225 | 3,130 | 3,190 | +65 | +2.1% | 2,691,200 |
| 2017/08/09 | 3,165 | 3,180 | 3,090 | 3,125 | +30 | +1% | 2,719,700 |
| 2017/08/08 | 3,130 | 3,140 | 3,085 | 3,095 | -30 | -1% | 1,543,900 |
| 2017/08/07 | 3,120 | 3,145 | 3,100 | 3,125 | +45 | +1.5% | 1,820,900 |
| 2017/08/04 | 3,050 | 3,115 | 3,040 | 3,080 | -40 | -1.3% | 1,934,400 |
| 2017/08/03 | 3,140 | 3,150 | 3,070 | 3,120 | +10 | +0.3% | 2,548,300 |
| 2017/08/02 | 3,020 | 3,135 | 3,020 | 3,110 | +112 | +3.7% | 4,029,000 |
| 2017/08/01 | 2,955 | 2,998 | 2,927 | 2,998 | +37 | +1.2% | 3,209,000 |
| 2017/07/31 | 2,920 | 2,977 | 2,915 | 2,961 | +38 | +1.3% | 2,724,000 |
| 2017/07/28 | 2,961 | 2,974 | 2,909 | 2,923 | +12 | +0.4% | 3,194,000 |
| 2017/07/27 | 2,921 | 2,931 | 2,892 | 2,911 | -41 | -1.4% | 4,387,600 |
| 2017/07/26 | 2,943 | 3,015 | 2,905 | 2,952 | -16 | -0.5% | 5,013,200 |
| 2017/07/25 | 2,900 | 2,970 | 2,885 | 2,968 | +124 | +4.4% | 6,047,000 |
| 2017/07/24 | 2,809 | 2,850 | 2,795 | 2,844 | +38 | +1.4% | 5,047,500 |
| 2017/07/21 | 2,850 | 2,938 | 2,767 | 2,806 | +256 | +10% | 12,835,600 |
| 2017/07/20 | 2,513 | 2,554 | 2,489 | 2,550 | +50 | +2% | 2,892,700 |
| 2017/07/19 | 2,493 | 2,504 | 2,480 | 2,500 | ±0 | ±0% | 1,974,700 |
| 2017/07/18 | 2,480 | 2,504 | 2,472 | 2,500 | +27 | +1.1% | 2,842,200 |
| 2017/07/14 | 2,455 | 2,475 | 2,444 | 2,473 | +28 | +1.1% | 2,030,400 |
| 2017/07/13 | 2,433 | 2,454 | 2,424 | 2,445 | +18 | +0.7% | 1,251,800 |
| 2017/07/12 | 2,430 | 2,446 | 2,416 | 2,427 | -6 | -0.2% | 993,700 |
1751～
1800
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
