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 |
|---|---|---|---|---|---|---|---|
| 2015/06/26 | 1,644 | 1,648 | 1,617 | 1,622 | -19 | -1.2% | 1,847,800 |
| 2015/06/25 | 1,651 | 1,655 | 1,640 | 1,641 | -27 | -1.6% | 1,796,800 |
| 2015/06/24 | 1,680 | 1,681 | 1,662 | 1,668 | +5 | +0.3% | 1,923,700 |
| 2015/06/23 | 1,640 | 1,665 | 1,635 | 1,663 | +23 | +1.4% | 2,130,300 |
| 2015/06/22 | 1,636 | 1,642 | 1,617 | 1,640 | +5 | +0.3% | 1,732,900 |
| 2015/06/19 | 1,649 | 1,652 | 1,618 | 1,635 | -1 | -0.1% | 2,297,900 |
| 2015/06/18 | 1,640 | 1,656 | 1,631 | 1,636 | +8 | +0.5% | 2,591,800 |
| 2015/06/17 | 1,625 | 1,630 | 1,617 | 1,628 | +8 | +0.5% | 2,095,900 |
| 2015/06/16 | 1,653 | 1,658 | 1,616 | 1,620 | -48 | -2.9% | 3,044,900 |
| 2015/06/15 | 1,680 | 1,680 | 1,657 | 1,668 | -27 | -1.6% | 1,491,300 |
| 2015/06/12 | 1,703 | 1,708 | 1,685 | 1,695 | +12 | +0.7% | 2,583,000 |
| 2015/06/11 | 1,696 | 1,696 | 1,670 | 1,683 | +16 | +1% | 1,478,900 |
| 2015/06/10 | 1,687 | 1,689 | 1,665 | 1,667 | +2 | +0.1% | 1,529,000 |
| 2015/06/09 | 1,700 | 1,700 | 1,663 | 1,665 | -49 | -2.9% | 1,614,700 |
| 2015/06/08 | 1,741 | 1,744 | 1,710 | 1,714 | -20 | -1.2% | 1,505,800 |
| 2015/06/05 | 1,755 | 1,755 | 1,729 | 1,734 | -27 | -1.5% | 1,411,100 |
| 2015/06/04 | 1,756 | 1,771 | 1,751 | 1,761 | +13 | +0.7% | 1,223,700 |
| 2015/06/03 | 1,752 | 1,763 | 1,745 | 1,748 | -23 | -1.3% | 1,585,100 |
| 2015/06/02 | 1,760 | 1,784 | 1,756 | 1,771 | +18 | +1% | 2,128,500 |
| 2015/06/01 | 1,741 | 1,764 | 1,736 | 1,753 | +3 | +0.2% | 2,255,800 |
| 2015/05/29 | 1,730 | 1,757 | 1,719 | 1,750 | +14 | +0.8% | 2,255,000 |
| 2015/05/28 | 1,741 | 1,755 | 1,730 | 1,736 | -2 | -0.1% | 1,991,600 |
| 2015/05/27 | 1,715 | 1,745 | 1,703 | 1,738 | +12 | +0.7% | 1,962,900 |
| 2015/05/26 | 1,725 | 1,729 | 1,713 | 1,726 | +8 | +0.5% | 1,568,200 |
| 2015/05/25 | 1,714 | 1,724 | 1,707 | 1,718 | +10 | +0.6% | 1,355,500 |
| 2015/05/22 | 1,700 | 1,708 | 1,684 | 1,708 | +5 | +0.3% | 1,471,000 |
| 2015/05/21 | 1,707 | 1,710 | 1,696 | 1,703 | +2 | +0.1% | 1,417,500 |
| 2015/05/20 | 1,695 | 1,706 | 1,686 | 1,701 | +20 | +1.2% | 1,798,200 |
| 2015/05/19 | 1,678 | 1,692 | 1,670 | 1,681 | +4 | +0.2% | 1,725,600 |
| 2015/05/18 | 1,663 | 1,680 | 1,654 | 1,677 | +20 | +1.2% | 1,535,300 |
| 2015/05/15 | 1,667 | 1,672 | 1,653 | 1,657 | -1 | -0.1% | 893,700 |
| 2015/05/14 | 1,657 | 1,676 | 1,655 | 1,658 | -14 | -0.8% | 1,337,900 |
| 2015/05/13 | 1,638 | 1,676 | 1,633 | 1,672 | +28 | +1.7% | 1,653,300 |
| 2015/05/12 | 1,650 | 1,650 | 1,630 | 1,644 | -3 | -0.2% | 1,511,500 |
| 2015/05/11 | 1,661 | 1,663 | 1,643 | 1,647 | +17 | +1% | 1,345,600 |
| 2015/05/08 | 1,614 | 1,638 | 1,614 | 1,630 | +6 | +0.4% | 1,980,600 |
| 2015/05/07 | 1,600 | 1,633 | 1,593 | 1,624 | +4 | +0.2% | 3,567,100 |
| 2015/05/01 | 1,643 | 1,647 | 1,610 | 1,620 | -40 | -2.4% | 3,749,400 |
| 2015/04/30 | 1,701 | 1,703 | 1,658 | 1,660 | -53 | -3.1% | 2,851,000 |
| 2015/04/28 | 1,699 | 1,716 | 1,692 | 1,713 | +32 | +1.9% | 2,920,600 |
| 2015/04/27 | 1,700 | 1,704 | 1,675 | 1,681 | -10 | -0.6% | 2,119,000 |
| 2015/04/24 | 1,707 | 1,708 | 1,691 | 1,691 | -2 | -0.1% | 2,431,900 |
| 2015/04/23 | 1,681 | 1,713 | 1,673 | 1,693 | +34 | +2% | 3,803,000 |
| 2015/04/22 | 1,673 | 1,678 | 1,653 | 1,659 | -15 | -0.9% | 5,597,800 |
| 2015/04/21 | 1,689 | 1,690 | 1,623 | 1,674 | -42 | -2.4% | 10,341,400 |
| 2015/04/20 | 1,705 | 1,729 | 1,702 | 1,716 | -14 | -0.8% | 2,079,700 |
| 2015/04/17 | 1,770 | 1,770 | 1,728 | 1,730 | -50 | -2.8% | 2,747,300 |
| 2015/04/16 | 1,772 | 1,793 | 1,771 | 1,780 | +10 | +0.6% | 1,763,900 |
| 2015/04/15 | 1,787 | 1,788 | 1,767 | 1,770 | -20 | -1.1% | 1,783,700 |
| 2015/04/14 | 1,808 | 1,814 | 1,785 | 1,790 | -14 | -0.8% | 1,633,000 |
2301～
2350
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
