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 |
|---|---|---|---|---|---|---|---|
| 2016/06/06 | 1,291 | 1,308 | 1,274 | 1,306 | -14 | -1.1% | 1,781,700 |
| 2016/06/03 | 1,328 | 1,340 | 1,311 | 1,320 | -11 | -0.8% | 1,388,100 |
| 2016/06/02 | 1,358 | 1,358 | 1,328 | 1,331 | -50 | -3.6% | 1,814,900 |
| 2016/06/01 | 1,401 | 1,406 | 1,377 | 1,381 | -23 | -1.6% | 1,482,200 |
| 2016/05/31 | 1,368 | 1,407 | 1,368 | 1,404 | +27 | +2% | 2,345,400 |
| 2016/05/30 | 1,360 | 1,377 | 1,353 | 1,377 | +32 | +2.4% | 1,383,600 |
| 2016/05/27 | 1,338 | 1,345 | 1,330 | 1,345 | +19 | +1.4% | 1,126,900 |
| 2016/05/26 | 1,347 | 1,359 | 1,320 | 1,326 | -10 | -0.7% | 1,256,800 |
| 2016/05/25 | 1,348 | 1,348 | 1,334 | 1,336 | +22 | +1.7% | 1,417,000 |
| 2016/05/24 | 1,328 | 1,335 | 1,311 | 1,314 | -18 | -1.4% | 1,416,500 |
| 2016/05/23 | 1,320 | 1,342 | 1,306 | 1,332 | +13 | +1% | 2,527,000 |
| 2016/05/20 | 1,281 | 1,322 | 1,268 | 1,319 | +33 | +2.6% | 2,200,000 |
| 2016/05/19 | 1,290 | 1,304 | 1,281 | 1,286 | +17 | +1.3% | 1,812,600 |
| 2016/05/18 | 1,260 | 1,284 | 1,248 | 1,269 | -5 | -0.4% | 1,519,300 |
| 2016/05/17 | 1,262 | 1,275 | 1,259 | 1,274 | +20 | +1.6% | 1,525,700 |
| 2016/05/16 | 1,246 | 1,275 | 1,243 | 1,254 | +7 | +0.6% | 1,917,900 |
| 2016/05/13 | 1,295 | 1,302 | 1,245 | 1,247 | -32 | -2.5% | 2,383,600 |
| 2016/05/12 | 1,255 | 1,281 | 1,238 | 1,279 | +17 | +1.3% | 1,540,500 |
| 2016/05/11 | 1,295 | 1,307 | 1,260 | 1,262 | +3 | +0.2% | 1,894,300 |
| 2016/05/10 | 1,231 | 1,264 | 1,216 | 1,259 | +30 | +2.4% | 2,732,900 |
| 2016/05/09 | 1,246 | 1,254 | 1,228 | 1,229 | -7 | -0.6% | 2,421,300 |
| 2016/05/06 | 1,244 | 1,258 | 1,226 | 1,236 | -28 | -2.2% | 2,947,800 |
| 2016/05/02 | 1,257 | 1,269 | 1,237 | 1,264 | -47 | -3.6% | 3,876,700 |
| 2016/04/28 | 1,380 | 1,390 | 1,301 | 1,311 | -60 | -4.4% | 4,214,500 |
| 2016/04/27 | 1,380 | 1,384 | 1,364 | 1,371 | -18 | -1.3% | 2,661,500 |
| 2016/04/26 | 1,351 | 1,393 | 1,351 | 1,389 | +21 | +1.5% | 3,672,300 |
| 2016/04/25 | 1,328 | 1,389 | 1,308 | 1,368 | +63 | +4.8% | 5,769,800 |
| 2016/04/22 | 1,247 | 1,307 | 1,247 | 1,305 | +33 | +2.6% | 5,589,200 |
| 2016/04/21 | 1,275 | 1,285 | 1,232 | 1,272 | -64 | -4.8% | 10,243,900 |
| 2016/04/20 | 1,331 | 1,356 | 1,315 | 1,336 | +24 | +1.8% | 3,337,500 |
| 2016/04/19 | 1,294 | 1,318 | 1,285 | 1,312 | +47 | +3.7% | 3,423,300 |
| 2016/04/18 | 1,266 | 1,306 | 1,259 | 1,265 | -91 | -6.7% | 4,292,600 |
| 2016/04/15 | 1,347 | 1,374 | 1,343 | 1,356 | -30 | -2.2% | 2,100,600 |
| 2016/04/14 | 1,358 | 1,388 | 1,352 | 1,386 | +50 | +3.7% | 2,164,300 |
| 2016/04/13 | 1,341 | 1,355 | 1,303 | 1,336 | +8 | +0.6% | 3,215,400 |
| 2016/04/12 | 1,280 | 1,332 | 1,269 | 1,328 | +39 | +3% | 2,196,000 |
| 2016/04/11 | 1,293 | 1,293 | 1,257 | 1,289 | -11 | -0.8% | 1,776,600 |
| 2016/04/08 | 1,231 | 1,319 | 1,228 | 1,300 | +50 | +4% | 2,794,300 |
| 2016/04/07 | 1,240 | 1,273 | 1,228 | 1,250 | +17 | +1.4% | 2,236,500 |
| 2016/04/06 | 1,210 | 1,250 | 1,205 | 1,233 | +16 | +1.3% | 2,070,600 |
| 2016/04/05 | 1,240 | 1,245 | 1,208 | 1,217 | -19 | -1.5% | 2,583,900 |
| 2016/04/04 | 1,232 | 1,261 | 1,225 | 1,236 | +9 | +0.7% | 2,080,200 |
| 2016/04/01 | 1,277 | 1,281 | 1,221 | 1,227 | -72 | -5.5% | 3,933,400 |
| 2016/03/31 | 1,304 | 1,322 | 1,297 | 1,299 | +16 | +1.2% | 1,902,300 |
| 2016/03/30 | 1,300 | 1,307 | 1,277 | 1,283 | -21 | -1.6% | 1,882,100 |
| 2016/03/29 | 1,300 | 1,316 | 1,292 | 1,304 | +3 | +0.2% | 1,556,300 |
| 2016/03/28 | 1,298 | 1,308 | 1,287 | 1,301 | +18 | +1.4% | 1,468,800 |
| 2016/03/25 | 1,249 | 1,288 | 1,244 | 1,283 | +43 | +3.5% | 1,865,200 |
| 2016/03/24 | 1,260 | 1,265 | 1,240 | 1,240 | -23 | -1.8% | 2,046,500 |
| 2016/03/23 | 1,285 | 1,290 | 1,261 | 1,263 | -22 | -1.7% | 1,378,200 |
2201～
2250
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
