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 |
|---|---|---|---|---|---|---|---|
| 2018/03/20 | 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 |
| 2018/02/21 | 4,880 | 5,020 | 4,835 | 4,975 | +115 | +2.4% | 3,462,300 |
| 2018/02/20 | 4,940 | 4,940 | 4,830 | 4,860 | -90 | -1.8% | 2,724,300 |
| 2018/02/19 | 4,930 | 4,950 | 4,825 | 4,950 | +45 | +0.9% | 3,219,900 |
| 2018/02/16 | 4,905 | 4,990 | 4,860 | 4,905 | +60 | +1.2% | 4,512,800 |
| 2018/02/15 | 4,750 | 4,895 | 4,720 | 4,845 | +155 | +3.3% | 3,782,100 |
| 2018/02/14 | 4,800 | 4,905 | 4,635 | 4,690 | -125 | -2.6% | 5,101,600 |
| 2018/02/13 | 4,950 | 4,980 | 4,805 | 4,815 | -30 | -0.6% | 4,574,400 |
| 2018/02/09 | 4,715 | 4,850 | 4,710 | 4,845 | -145 | -2.9% | 6,882,400 |
| 2018/02/08 | 5,070 | 5,150 | 4,935 | 4,990 | -50 | -1% | 5,446,000 |
| 2018/02/07 | 5,360 | 5,380 | 5,020 | 5,040 | +20 | +0.4% | 5,341,100 |
| 2018/02/06 | 5,040 | 5,100 | 4,795 | 5,020 | -420 | -7.7% | 11,513,500 |
| 2018/02/05 | 5,400 | 5,520 | 5,400 | 5,440 | -200 | -3.5% | 4,355,200 |
| 2018/02/02 | 5,720 | 5,720 | 5,580 | 5,640 | -110 | -1.9% | 3,429,700 |
| 2018/02/01 | 5,690 | 5,760 | 5,620 | 5,750 | +130 | +2.3% | 2,607,500 |
| 2018/01/31 | 5,520 | 5,700 | 5,470 | 5,620 | +40 | +0.7% | 4,199,600 |
| 2018/01/30 | 5,730 | 5,750 | 5,520 | 5,580 | -160 | -2.8% | 4,326,900 |
| 2018/01/29 | 5,790 | 5,810 | 5,730 | 5,740 | +30 | +0.5% | 2,497,200 |
| 2018/01/26 | 5,820 | 5,850 | 5,660 | 5,710 | -90 | -1.6% | 3,923,400 |
| 2018/01/25 | 5,690 | 5,930 | 5,630 | 5,800 | +10 | +0.2% | 5,747,100 |
| 2018/01/24 | 5,820 | 5,960 | 5,730 | 5,790 | -270 | -4.5% | 10,519,800 |
| 2018/01/23 | 6,020 | 6,060 | 5,910 | 6,060 | +80 | +1.3% | 3,732,300 |
| 2018/01/22 | 5,960 | 6,030 | 5,930 | 5,980 | -20 | -0.3% | 2,821,100 |
| 2018/01/19 | 6,000 | 6,020 | 5,880 | 6,000 | +50 | +0.8% | 3,606,600 |
| 2018/01/18 | 6,080 | 6,120 | 5,930 | 5,950 | +30 | +0.5% | 5,502,400 |
| 2018/01/17 | 5,790 | 6,010 | 5,790 | 5,920 | -10 | -0.2% | 5,958,000 |
| 2018/01/16 | 5,650 | 5,940 | 5,580 | 5,930 | +270 | +4.8% | 4,724,000 |
| 2018/01/15 | 5,690 | 5,720 | 5,580 | 5,660 | +120 | +2.2% | 4,314,100 |
| 2018/01/12 | 5,380 | 5,560 | 5,370 | 5,540 | +200 | +3.7% | 5,411,300 |
| 2018/01/11 | 5,210 | 5,350 | 5,160 | 5,340 | +70 | +1.3% | 3,013,700 |
| 2018/01/10 | 5,340 | 5,360 | 5,220 | 5,270 | -60 | -1.1% | 2,767,700 |
| 2018/01/09 | 5,290 | 5,330 | 5,220 | 5,330 | +60 | +1.1% | 4,352,000 |
1801～
1850
件表示中 / 3755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 | 311,400円 | -4.2% | -42.0% | 2.18% | 24.48倍 | 1.88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 |
| ミネベアミツミ | 239,600円 | -2.2% | +2.9% | 1.88% | 16.04倍 | 1.30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 |
| イビデン | 657,400円 | +12.3% | +6.5% | 0.61% | 26.99倍 | 1.87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 |
| オムロン | 392,500円 | +2.3% | +69.0% | 2.65% | 26.65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 | 145,900円 | -1.1% | +0.1% | 1.78% | 24.16倍 | 3.16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
