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 |
|---|---|---|---|---|---|---|---|
| 2015/01/30 | 1,543 | 1,546 | 1,516 | 1,521 | +8 | +0.5% | 1,919,900 |
| 2015/01/29 | 1,545 | 1,548 | 1,508 | 1,513 | -39 | -2.5% | 2,923,500 |
| 2015/01/28 | 1,567 | 1,582 | 1,552 | 1,552 | -26 | -1.6% | 2,659,200 |
| 2015/01/27 | 1,592 | 1,612 | 1,570 | 1,578 | +8 | +0.5% | 3,300,000 |
| 2015/01/26 | 1,559 | 1,573 | 1,531 | 1,570 | +1 | +0.1% | 3,977,100 |
| 2015/01/23 | 1,550 | 1,572 | 1,505 | 1,569 | +84 | +5.7% | 6,121,000 |
| 2015/01/22 | 1,456 | 1,497 | 1,456 | 1,485 | +14 | +1% | 2,581,700 |
| 2015/01/21 | 1,495 | 1,497 | 1,460 | 1,471 | -30 | -2% | 2,348,200 |
| 2015/01/20 | 1,487 | 1,511 | 1,479 | 1,501 | +34 | +2.3% | 2,873,700 |
| 2015/01/19 | 1,460 | 1,472 | 1,447 | 1,467 | +25 | +1.7% | 2,170,900 |
| 2015/01/16 | 1,418 | 1,450 | 1,417 | 1,442 | -6 | -0.4% | 3,704,300 |
| 2015/01/15 | 1,445 | 1,459 | 1,432 | 1,448 | +3 | +0.2% | 2,941,800 |
| 2015/01/14 | 1,466 | 1,477 | 1,441 | 1,445 | -31 | -2.1% | 2,376,200 |
| 2015/01/13 | 1,467 | 1,479 | 1,433 | 1,476 | -8 | -0.5% | 3,326,900 |
| 2015/01/09 | 1,476 | 1,488 | 1,471 | 1,484 | +8 | +0.5% | 3,875,100 |
| 2015/01/08 | 1,489 | 1,494 | 1,469 | 1,476 | -9 | -0.6% | 3,268,600 |
| 2015/01/07 | 1,471 | 1,492 | 1,460 | 1,485 | -6 | -0.4% | 2,266,500 |
| 2015/01/06 | 1,497 | 1,499 | 1,466 | 1,491 | -55 | -3.6% | 4,119,800 |
| 2015/01/05 | 1,536 | 1,558 | 1,526 | 1,546 | -6 | -0.4% | 1,656,600 |
| 2014/12/30 | 1,562 | 1,576 | 1,544 | 1,552 | -26 | -1.6% | 1,631,700 |
| 2014/12/29 | 1,618 | 1,625 | 1,558 | 1,578 | -28 | -1.7% | 1,480,000 |
| 2014/12/26 | 1,591 | 1,609 | 1,591 | 1,606 | +20 | +1.3% | 972,300 |
| 2014/12/25 | 1,610 | 1,611 | 1,582 | 1,586 | -19 | -1.2% | 1,139,800 |
| 2014/12/24 | 1,620 | 1,620 | 1,601 | 1,605 | ±0 | ±0% | 1,401,700 |
| 2014/12/22 | 1,622 | 1,625 | 1,574 | 1,605 | +5 | +0.3% | 2,083,000 |
| 2014/12/19 | 1,623 | 1,631 | 1,591 | 1,600 | +17 | +1.1% | 2,786,000 |
| 2014/12/18 | 1,585 | 1,597 | 1,570 | 1,583 | +38 | +2.5% | 2,165,900 |
| 2014/12/17 | 1,520 | 1,566 | 1,517 | 1,545 | +8 | +0.5% | 2,199,700 |
| 2014/12/16 | 1,531 | 1,546 | 1,515 | 1,537 | -25 | -1.6% | 2,450,300 |
| 2014/12/15 | 1,548 | 1,581 | 1,542 | 1,562 | -24 | -1.5% | 2,197,600 |
| 2014/12/12 | 1,568 | 1,592 | 1,562 | 1,586 | +29 | +1.9% | 4,536,100 |
| 2014/12/11 | 1,532 | 1,561 | 1,529 | 1,557 | -7 | -0.4% | 2,721,800 |
| 2014/12/10 | 1,574 | 1,590 | 1,553 | 1,564 | -42 | -2.6% | 3,982,200 |
| 2014/12/09 | 1,656 | 1,675 | 1,597 | 1,606 | -79 | -4.7% | 4,513,800 |
| 2014/12/08 | 1,695 | 1,700 | 1,670 | 1,685 | -18 | -1.1% | 2,470,900 |
| 2014/12/05 | 1,688 | 1,715 | 1,669 | 1,703 | +27 | +1.6% | 4,780,400 |
| 2014/12/04 | 1,650 | 1,688 | 1,645 | 1,676 | +58 | +3.6% | 4,751,200 |
| 2014/12/03 | 1,620 | 1,646 | 1,614 | 1,618 | +27 | +1.7% | 4,711,800 |
| 2014/12/02 | 1,533 | 1,600 | 1,531 | 1,591 | +41 | +2.6% | 3,365,000 |
| 2014/12/01 | 1,543 | 1,555 | 1,536 | 1,550 | +10 | +0.6% | 2,634,600 |
| 2014/11/28 | 1,519 | 1,541 | 1,517 | 1,540 | +42 | +2.8% | 3,017,100 |
| 2014/11/27 | 1,499 | 1,504 | 1,481 | 1,498 | -17 | -1.1% | 3,216,000 |
| 2014/11/26 | 1,520 | 1,528 | 1,502 | 1,515 | -15 | -1% | 3,671,300 |
| 2014/11/25 | 1,465 | 1,530 | 1,461 | 1,530 | +86 | +6% | 5,089,300 |
| 2014/11/21 | 1,441 | 1,449 | 1,413 | 1,444 | -7 | -0.5% | 2,432,800 |
| 2014/11/20 | 1,460 | 1,467 | 1,449 | 1,451 | ±0 | ±0% | 1,193,200 |
| 2014/11/19 | 1,471 | 1,477 | 1,444 | 1,451 | -12 | -0.8% | 1,839,900 |
| 2014/11/18 | 1,436 | 1,467 | 1,435 | 1,463 | +50 | +3.5% | 2,699,800 |
| 2014/11/17 | 1,462 | 1,467 | 1,408 | 1,413 | -61 | -4.1% | 2,934,900 |
| 2014/11/14 | 1,472 | 1,474 | 1,450 | 1,474 | +21 | +1.4% | 2,946,700 |
2401～
2450
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
