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 |
|---|---|---|---|---|---|---|---|
| 2016/10/31 | 1,663 | 1,679 | 1,661 | 1,677 | +14 | +0.8% | 2,065,500 |
| 2016/10/28 | 1,662 | 1,676 | 1,658 | 1,663 | +6 | +0.4% | 3,029,000 |
| 2016/10/27 | 1,660 | 1,668 | 1,646 | 1,657 | +11 | +0.7% | 1,816,800 |
| 2016/10/26 | 1,644 | 1,648 | 1,636 | 1,646 | -5 | -0.3% | 1,709,500 |
| 2016/10/25 | 1,649 | 1,660 | 1,644 | 1,651 | +21 | +1.3% | 1,710,000 |
| 2016/10/24 | 1,635 | 1,649 | 1,619 | 1,630 | -3 | -0.2% | 1,942,000 |
| 2016/10/21 | 1,635 | 1,684 | 1,623 | 1,633 | +34 | +2.1% | 5,579,100 |
| 2016/10/20 | 1,588 | 1,608 | 1,578 | 1,599 | +28 | +1.8% | 2,569,800 |
| 2016/10/19 | 1,565 | 1,582 | 1,557 | 1,571 | -9 | -0.6% | 1,783,000 |
| 2016/10/18 | 1,580 | 1,584 | 1,572 | 1,580 | -13 | -0.8% | 1,751,000 |
| 2016/10/17 | 1,560 | 1,597 | 1,557 | 1,593 | +41 | +2.6% | 1,885,900 |
| 2016/10/14 | 1,550 | 1,570 | 1,546 | 1,552 | -8 | -0.5% | 1,853,100 |
| 2016/10/13 | 1,583 | 1,586 | 1,546 | 1,560 | -11 | -0.7% | 1,286,500 |
| 2016/10/12 | 1,559 | 1,588 | 1,552 | 1,571 | -1 | -0.1% | 1,650,500 |
| 2016/10/11 | 1,565 | 1,585 | 1,555 | 1,572 | +12 | +0.8% | 1,316,500 |
| 2016/10/07 | 1,550 | 1,563 | 1,549 | 1,560 | +16 | +1% | 1,177,200 |
| 2016/10/06 | 1,550 | 1,566 | 1,542 | 1,544 | +11 | +0.7% | 1,380,700 |
| 2016/10/05 | 1,525 | 1,538 | 1,520 | 1,533 | +12 | +0.8% | 1,285,500 |
| 2016/10/04 | 1,513 | 1,526 | 1,505 | 1,521 | +13 | +0.9% | 1,305,500 |
| 2016/10/03 | 1,513 | 1,515 | 1,494 | 1,508 | +10 | +0.7% | 1,099,900 |
| 2016/09/30 | 1,502 | 1,512 | 1,492 | 1,498 | -24 | -1.6% | 1,442,400 |
| 2016/09/29 | 1,485 | 1,527 | 1,475 | 1,522 | +51 | +3.5% | 1,461,200 |
| 2016/09/28 | 1,463 | 1,479 | 1,459 | 1,471 | -16 | -1.1% | 1,012,200 |
| 2016/09/27 | 1,450 | 1,487 | 1,433 | 1,487 | +22 | +1.5% | 1,584,300 |
| 2016/09/26 | 1,483 | 1,483 | 1,463 | 1,465 | -27 | -1.8% | 989,700 |
| 2016/09/23 | 1,483 | 1,499 | 1,481 | 1,492 | ±0 | ±0% | 1,172,900 |
| 2016/09/21 | 1,474 | 1,500 | 1,454 | 1,492 | -1 | -0.1% | 2,187,700 |
| 2016/09/20 | 1,468 | 1,503 | 1,468 | 1,493 | +11 | +0.7% | 1,382,100 |
| 2016/09/16 | 1,480 | 1,494 | 1,477 | 1,482 | +22 | +1.5% | 1,167,500 |
| 2016/09/15 | 1,482 | 1,495 | 1,452 | 1,460 | -42 | -2.8% | 1,607,500 |
| 2016/09/14 | 1,490 | 1,510 | 1,488 | 1,502 | +4 | +0.3% | 1,268,200 |
| 2016/09/13 | 1,511 | 1,519 | 1,492 | 1,498 | +1 | +0.1% | 1,124,000 |
| 2016/09/12 | 1,494 | 1,515 | 1,491 | 1,497 | -25 | -1.6% | 1,301,600 |
| 2016/09/09 | 1,510 | 1,527 | 1,507 | 1,522 | +12 | +0.8% | 1,694,700 |
| 2016/09/08 | 1,529 | 1,540 | 1,498 | 1,510 | -10 | -0.7% | 1,130,800 |
| 2016/09/07 | 1,498 | 1,521 | 1,486 | 1,520 | -7 | -0.5% | 1,352,200 |
| 2016/09/06 | 1,529 | 1,533 | 1,515 | 1,527 | -1 | -0.1% | 1,408,200 |
| 2016/09/05 | 1,532 | 1,537 | 1,515 | 1,528 | +26 | +1.7% | 1,277,200 |
| 2016/09/02 | 1,529 | 1,529 | 1,483 | 1,502 | -32 | -2.1% | 1,573,200 |
| 2016/09/01 | 1,523 | 1,537 | 1,511 | 1,534 | +10 | +0.7% | 2,071,400 |
| 2016/08/31 | 1,490 | 1,533 | 1,489 | 1,524 | +56 | +3.8% | 2,355,000 |
| 2016/08/30 | 1,488 | 1,502 | 1,466 | 1,468 | -16 | -1.1% | 1,430,300 |
| 2016/08/29 | 1,433 | 1,485 | 1,433 | 1,484 | +78 | +5.5% | 2,597,800 |
| 2016/08/26 | 1,412 | 1,414 | 1,398 | 1,406 | -5 | -0.4% | 1,804,100 |
| 2016/08/25 | 1,410 | 1,417 | 1,395 | 1,411 | +9 | +0.6% | 1,637,500 |
| 2016/08/24 | 1,404 | 1,415 | 1,396 | 1,402 | +7 | +0.5% | 1,243,100 |
| 2016/08/23 | 1,424 | 1,427 | 1,391 | 1,395 | -38 | -2.7% | 1,346,000 |
| 2016/08/22 | 1,452 | 1,453 | 1,424 | 1,433 | -6 | -0.4% | 975,100 |
| 2016/08/19 | 1,422 | 1,448 | 1,415 | 1,439 | +27 | +1.9% | 1,142,900 |
| 2016/08/18 | 1,421 | 1,434 | 1,406 | 1,412 | -25 | -1.7% | 1,420,900 |
2101～
2150
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
