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 |
|---|---|---|---|---|---|---|---|
| 2015/10/22 | 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 |
| 2015/09/07 | 1,250 | 1,291 | 1,240 | 1,274 | +6 | +0.5% | 2,419,000 |
| 2015/09/04 | 1,321 | 1,322 | 1,256 | 1,268 | -46 | -3.5% | 2,484,100 |
| 2015/09/03 | 1,330 | 1,348 | 1,305 | 1,314 | +4 | +0.3% | 1,807,600 |
| 2015/09/02 | 1,300 | 1,341 | 1,296 | 1,310 | -30 | -2.2% | 3,122,900 |
| 2015/09/01 | 1,364 | 1,373 | 1,340 | 1,340 | -50 | -3.6% | 1,999,000 |
| 2015/08/31 | 1,408 | 1,422 | 1,384 | 1,390 | -48 | -3.3% | 3,130,900 |
| 2015/08/28 | 1,382 | 1,443 | 1,366 | 1,438 | +99 | +7.4% | 3,463,300 |
| 2015/08/27 | 1,350 | 1,368 | 1,330 | 1,339 | +7 | +0.5% | 2,949,000 |
| 2015/08/26 | 1,283 | 1,343 | 1,281 | 1,332 | +40 | +3.1% | 4,044,200 |
| 2015/08/25 | 1,293 | 1,374 | 1,264 | 1,292 | -46 | -3.4% | 3,876,000 |
| 2015/08/24 | 1,355 | 1,378 | 1,332 | 1,338 | -70 | -5% | 3,648,600 |
| 2015/08/21 | 1,407 | 1,428 | 1,398 | 1,408 | -47 | -3.2% | 2,712,400 |
| 2015/08/20 | 1,471 | 1,479 | 1,451 | 1,455 | -15 | -1% | 1,881,000 |
| 2015/08/19 | 1,508 | 1,510 | 1,469 | 1,470 | -46 | -3% | 2,405,400 |
| 2015/08/18 | 1,513 | 1,537 | 1,508 | 1,516 | +8 | +0.5% | 1,085,100 |
| 2015/08/17 | 1,521 | 1,521 | 1,497 | 1,508 | -3 | -0.2% | 756,400 |
| 2015/08/14 | 1,527 | 1,528 | 1,500 | 1,511 | -23 | -1.5% | 1,272,100 |
| 2015/08/13 | 1,499 | 1,540 | 1,494 | 1,534 | +28 | +1.9% | 1,940,300 |
| 2015/08/12 | 1,532 | 1,540 | 1,496 | 1,506 | -33 | -2.1% | 2,175,800 |
| 2015/08/11 | 1,510 | 1,548 | 1,509 | 1,539 | +44 | +2.9% | 2,471,800 |
| 2015/08/10 | 1,509 | 1,509 | 1,483 | 1,495 | -20 | -1.3% | 1,730,600 |
2351～
2400
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
