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 |
|---|---|---|---|---|---|---|---|
| 2016/01/07 | 1,485 | 1,485 | 1,423 | 1,423 | -62 | -4.2% | 5,190,300 |
| 2016/01/06 | 1,537 | 1,540 | 1,477 | 1,485 | -85 | -5.4% | 6,056,000 |
| 2016/01/05 | 1,576 | 1,593 | 1,557 | 1,570 | -30 | -1.9% | 2,710,100 |
| 2016/01/04 | 1,651 | 1,656 | 1,582 | 1,600 | -63 | -3.8% | 4,468,200 |
| 2015/12/30 | 1,690 | 1,706 | 1,657 | 1,663 | -24 | -1.4% | 2,905,600 |
| 2015/12/29 | 1,670 | 1,689 | 1,651 | 1,687 | +11 | +0.7% | 1,889,500 |
| 2015/12/28 | 1,662 | 1,691 | 1,659 | 1,676 | +5 | +0.3% | 1,497,200 |
| 2015/12/25 | 1,673 | 1,684 | 1,654 | 1,671 | -1 | -0.1% | 1,045,800 |
| 2015/12/24 | 1,700 | 1,724 | 1,666 | 1,672 | -9 | -0.5% | 3,088,300 |
| 2015/12/22 | 1,663 | 1,684 | 1,656 | 1,681 | +29 | +1.8% | 2,899,600 |
| 2015/12/21 | 1,591 | 1,656 | 1,589 | 1,652 | +53 | +3.3% | 3,646,000 |
| 2015/12/18 | 1,644 | 1,679 | 1,596 | 1,599 | -40 | -2.4% | 4,040,600 |
| 2015/12/17 | 1,669 | 1,676 | 1,635 | 1,639 | +9 | +0.6% | 3,799,300 |
| 2015/12/16 | 1,659 | 1,659 | 1,614 | 1,630 | +6 | +0.4% | 3,865,800 |
| 2015/12/15 | 1,640 | 1,651 | 1,621 | 1,624 | +1 | +0.1% | 2,712,200 |
| 2015/12/14 | 1,640 | 1,643 | 1,604 | 1,623 | -56 | -3.3% | 2,915,100 |
| 2015/12/11 | 1,632 | 1,683 | 1,631 | 1,679 | +56 | +3.5% | 3,946,500 |
| 2015/12/10 | 1,634 | 1,637 | 1,616 | 1,623 | -31 | -1.9% | 1,701,000 |
| 2015/12/09 | 1,624 | 1,670 | 1,622 | 1,654 | +10 | +0.6% | 2,011,200 |
| 2015/12/08 | 1,664 | 1,664 | 1,632 | 1,644 | -13 | -0.8% | 1,796,700 |
| 2015/12/07 | 1,641 | 1,664 | 1,635 | 1,657 | +43 | +2.7% | 1,759,400 |
| 2015/12/04 | 1,631 | 1,640 | 1,609 | 1,614 | -52 | -3.1% | 2,382,400 |
| 2015/12/03 | 1,656 | 1,667 | 1,645 | 1,666 | +11 | +0.7% | 1,305,700 |
| 2015/12/02 | 1,661 | 1,670 | 1,646 | 1,655 | -19 | -1.1% | 1,434,700 |
| 2015/12/01 | 1,633 | 1,674 | 1,629 | 1,674 | +49 | +3% | 2,774,400 |
| 2015/11/30 | 1,617 | 1,634 | 1,607 | 1,625 | -2 | -0.1% | 1,620,600 |
| 2015/11/27 | 1,626 | 1,630 | 1,617 | 1,627 | +1 | +0.1% | 1,440,500 |
| 2015/11/26 | 1,638 | 1,642 | 1,624 | 1,626 | -8 | -0.5% | 1,443,400 |
| 2015/11/25 | 1,645 | 1,645 | 1,624 | 1,634 | -12 | -0.7% | 1,947,400 |
| 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 |
2301～
2350
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
