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 |
|---|---|---|---|---|---|---|---|
| 2015/11/24 | 1,643 | 1,649 | 1,636 | 1,646 | +6 | +0.4% | 1,740,800 |
| 2015/11/20 | 1,624 | 1,640 | 1,615 | 1,640 | +10 | +0.6% | 1,777,500 |
| 2015/11/19 | 1,630 | 1,633 | 1,613 | 1,630 | +25 | +1.6% | 2,306,800 |
| 2015/11/18 | 1,625 | 1,640 | 1,603 | 1,605 | +1 | +0.1% | 3,052,800 |
| 2015/11/17 | 1,590 | 1,617 | 1,590 | 1,604 | +32 | +2% | 3,451,500 |
| 2015/11/16 | 1,541 | 1,577 | 1,535 | 1,572 | -7 | -0.4% | 1,861,400 |
| 2015/11/13 | 1,565 | 1,585 | 1,553 | 1,579 | -2 | -0.1% | 2,877,500 |
| 2015/11/12 | 1,566 | 1,585 | 1,562 | 1,581 | +66 | +4.4% | 5,856,100 |
| 2015/11/11 | 1,535 | 1,537 | 1,508 | 1,515 | -18 | -1.2% | 1,276,100 |
| 2015/11/10 | 1,514 | 1,533 | 1,506 | 1,533 | -1 | -0.1% | 2,006,100 |
| 2015/11/09 | 1,520 | 1,535 | 1,513 | 1,534 | +32 | +2.1% | 2,702,000 |
| 2015/11/06 | 1,488 | 1,509 | 1,479 | 1,502 | +22 | +1.5% | 3,366,000 |
| 2015/11/05 | 1,475 | 1,490 | 1,465 | 1,480 | +27 | +1.9% | 3,112,800 |
| 2015/11/04 | 1,458 | 1,475 | 1,450 | 1,453 | +34 | +2.4% | 2,066,000 |
| 2015/11/02 | 1,422 | 1,437 | 1,405 | 1,419 | -28 | -1.9% | 2,269,500 |
| 2015/10/30 | 1,454 | 1,457 | 1,414 | 1,447 | +5 | +0.3% | 2,710,900 |
| 2015/10/29 | 1,449 | 1,463 | 1,428 | 1,442 | +24 | +1.7% | 1,973,700 |
| 2015/10/28 | 1,432 | 1,440 | 1,399 | 1,418 | -12 | -0.8% | 3,344,600 |
| 2015/10/27 | 1,456 | 1,469 | 1,415 | 1,430 | -33 | -2.3% | 4,242,400 |
| 2015/10/26 | 1,463 | 1,493 | 1,452 | 1,463 | ±0 | ±0% | 4,211,700 |
| 2015/10/23 | 1,450 | 1,488 | 1,438 | 1,463 | +57 | +4.1% | 5,367,300 |
| 2015/10/22 | 1,383 | 1,447 | 1,383 | 1,406 | +23 | +1.7% | 5,250,600 |
| 2015/10/21 | 1,316 | 1,407 | 1,298 | 1,383 | +127 | +10.1% | 9,472,500 |
| 2015/10/20 | 1,271 | 1,271 | 1,244 | 1,256 | -12 | -0.9% | 3,018,100 |
| 2015/10/19 | 1,294 | 1,297 | 1,256 | 1,268 | -18 | -1.4% | 2,125,700 |
| 2015/10/16 | 1,275 | 1,290 | 1,267 | 1,286 | +14 | +1.1% | 1,746,100 |
| 2015/10/15 | 1,257 | 1,282 | 1,249 | 1,272 | +2 | +0.2% | 2,324,600 |
| 2015/10/14 | 1,314 | 1,317 | 1,266 | 1,270 | -50 | -3.8% | 2,249,400 |
| 2015/10/13 | 1,327 | 1,339 | 1,312 | 1,320 | -7 | -0.5% | 2,540,700 |
| 2015/10/09 | 1,305 | 1,332 | 1,294 | 1,327 | +24 | +1.8% | 4,474,100 |
| 2015/10/08 | 1,307 | 1,336 | 1,298 | 1,303 | +2 | +0.2% | 2,965,100 |
| 2015/10/07 | 1,279 | 1,307 | 1,273 | 1,301 | +33 | +2.6% | 3,315,200 |
| 2015/10/06 | 1,273 | 1,294 | 1,265 | 1,268 | +16 | +1.3% | 2,840,800 |
| 2015/10/05 | 1,259 | 1,263 | 1,237 | 1,252 | +13 | +1% | 2,877,300 |
| 2015/10/02 | 1,230 | 1,257 | 1,214 | 1,239 | +1 | +0.1% | 2,251,600 |
| 2015/10/01 | 1,222 | 1,256 | 1,211 | 1,238 | +26 | +2.1% | 3,347,300 |
| 2015/09/30 | 1,217 | 1,233 | 1,197 | 1,212 | +34 | +2.9% | 2,625,600 |
| 2015/09/29 | 1,218 | 1,218 | 1,175 | 1,178 | -61 | -4.9% | 3,101,100 |
| 2015/09/28 | 1,250 | 1,251 | 1,228 | 1,239 | -11 | -0.9% | 2,128,300 |
| 2015/09/25 | 1,242 | 1,250 | 1,214 | 1,250 | -2 | -0.2% | 4,195,900 |
| 2015/09/24 | 1,280 | 1,291 | 1,227 | 1,252 | -72 | -5.4% | 5,505,900 |
| 2015/09/18 | 1,347 | 1,351 | 1,313 | 1,324 | -45 | -3.3% | 2,327,400 |
| 2015/09/17 | 1,328 | 1,375 | 1,327 | 1,369 | +67 | +5.1% | 3,343,700 |
| 2015/09/16 | 1,295 | 1,316 | 1,285 | 1,302 | +17 | +1.3% | 2,707,900 |
| 2015/09/15 | 1,305 | 1,312 | 1,282 | 1,285 | -5 | -0.4% | 2,032,200 |
| 2015/09/14 | 1,309 | 1,318 | 1,280 | 1,290 | -12 | -0.9% | 1,455,900 |
| 2015/09/11 | 1,291 | 1,316 | 1,291 | 1,302 | -12 | -0.9% | 3,023,500 |
| 2015/09/10 | 1,305 | 1,318 | 1,278 | 1,314 | -30 | -2.2% | 2,425,900 |
| 2015/09/09 | 1,306 | 1,345 | 1,301 | 1,344 | +60 | +4.7% | 3,304,200 |
| 2015/09/08 | 1,261 | 1,290 | 1,258 | 1,284 | +10 | +0.8% | 3,676,200 |
2201～
2250
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
