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 |
|---|---|---|---|---|---|---|---|
| 2015/07/24 | 1,534 | 1,534 | 1,513 | 1,520 | -3 | -0.2% | 1,909,100 |
| 2015/07/23 | 1,580 | 1,580 | 1,519 | 1,523 | -45 | -2.9% | 3,694,800 |
| 2015/07/22 | 1,575 | 1,589 | 1,553 | 1,568 | -3 | -0.2% | 5,641,900 |
| 2015/07/21 | 1,572 | 1,602 | 1,557 | 1,571 | +26 | +1.7% | 3,831,000 |
| 2015/07/17 | 1,548 | 1,557 | 1,531 | 1,545 | +4 | +0.3% | 2,228,100 |
| 2015/07/16 | 1,570 | 1,571 | 1,533 | 1,541 | -21 | -1.3% | 2,592,300 |
| 2015/07/15 | 1,596 | 1,596 | 1,551 | 1,562 | -29 | -1.8% | 2,010,800 |
| 2015/07/14 | 1,592 | 1,601 | 1,572 | 1,591 | +28 | +1.8% | 2,333,900 |
| 2015/07/13 | 1,529 | 1,573 | 1,525 | 1,563 | +53 | +3.5% | 3,802,100 |
| 2015/07/10 | 1,550 | 1,580 | 1,508 | 1,510 | +1 | +0.1% | 6,311,100 |
| 2015/07/09 | 1,448 | 1,514 | 1,422 | 1,509 | +8 | +0.5% | 4,363,400 |
| 2015/07/08 | 1,557 | 1,564 | 1,497 | 1,501 | -59 | -3.8% | 3,006,000 |
| 2015/07/07 | 1,556 | 1,593 | 1,553 | 1,560 | +13 | +0.8% | 3,115,500 |
| 2015/07/06 | 1,561 | 1,564 | 1,534 | 1,547 | -48 | -3% | 2,880,300 |
| 2015/07/03 | 1,575 | 1,596 | 1,563 | 1,595 | +20 | +1.3% | 1,615,000 |
| 2015/07/02 | 1,578 | 1,602 | 1,569 | 1,575 | +13 | +0.8% | 2,368,800 |
| 2015/07/01 | 1,575 | 1,576 | 1,558 | 1,562 | -6 | -0.4% | 2,237,300 |
| 2015/06/30 | 1,580 | 1,592 | 1,557 | 1,568 | -2 | -0.1% | 3,046,000 |
| 2015/06/29 | 1,580 | 1,582 | 1,561 | 1,570 | -52 | -3.2% | 2,972,100 |
| 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 |
2451～
2500
件表示中 / 3755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 | 307,100円 | -4.2% | -42.0% | 2.21% | 24.14倍 | 1.85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 |
| ミネベアミツミ | 238,000円 | -2.2% | +2.9% | 1.89% | 15.93倍 | 1.29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 |
| イビデン | 655,900円 | +12.3% | +6.5% | 0.61% | 26.93倍 | 1.87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 |
| オムロン | 390,800円 | +2.3% | +69.0% | 2.66% | 26.53倍 | 1.00倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
| アズビル | 144,500円 | -1.1% | +0.1% | 1.80% | 23.93倍 | 3.13倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
