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 |
|---|---|---|---|---|---|---|---|
| 2014/11/13 | 1,450 | 1,456 | 1,432 | 1,453 | +4 | +0.3% | 1,681,900 |
| 2014/11/12 | 1,471 | 1,477 | 1,445 | 1,449 | -4 | -0.3% | 2,794,300 |
| 2014/11/11 | 1,454 | 1,462 | 1,441 | 1,453 | +12 | +0.8% | 2,051,900 |
| 2014/11/10 | 1,439 | 1,453 | 1,432 | 1,441 | -6 | -0.4% | 1,639,100 |
| 2014/11/07 | 1,452 | 1,461 | 1,434 | 1,447 | -2 | -0.1% | 1,844,400 |
| 2014/11/06 | 1,466 | 1,471 | 1,436 | 1,449 | -12 | -0.8% | 2,544,400 |
| 2014/11/05 | 1,459 | 1,478 | 1,447 | 1,461 | -1 | -0.1% | 2,786,900 |
| 2014/11/04 | 1,482 | 1,488 | 1,459 | 1,462 | +58 | +4.1% | 5,697,200 |
| 2014/10/31 | 1,370 | 1,413 | 1,362 | 1,404 | +53 | +3.9% | 3,780,600 |
| 2014/10/30 | 1,350 | 1,360 | 1,346 | 1,351 | +8 | +0.6% | 2,275,700 |
| 2014/10/29 | 1,329 | 1,348 | 1,324 | 1,343 | +36 | +2.8% | 2,541,100 |
| 2014/10/28 | 1,315 | 1,322 | 1,303 | 1,307 | -16 | -1.2% | 1,904,300 |
| 2014/10/27 | 1,329 | 1,334 | 1,317 | 1,323 | +12 | +0.9% | 1,634,600 |
| 2014/10/24 | 1,331 | 1,348 | 1,304 | 1,311 | +14 | +1.1% | 3,176,700 |
| 2014/10/23 | 1,279 | 1,316 | 1,272 | 1,297 | +19 | +1.5% | 3,295,500 |
| 2014/10/22 | 1,283 | 1,286 | 1,257 | 1,278 | +19 | +1.5% | 4,077,000 |
| 2014/10/21 | 1,340 | 1,343 | 1,251 | 1,259 | -45 | -3.5% | 7,454,800 |
| 2014/10/20 | 1,280 | 1,321 | 1,272 | 1,304 | +74 | +6% | 4,348,300 |
| 2014/10/17 | 1,231 | 1,247 | 1,220 | 1,230 | -17 | -1.4% | 3,488,500 |
| 2014/10/16 | 1,243 | 1,262 | 1,232 | 1,247 | -35 | -2.7% | 3,460,400 |
| 2014/10/15 | 1,289 | 1,294 | 1,270 | 1,282 | +2 | +0.2% | 2,316,900 |
| 2014/10/14 | 1,290 | 1,299 | 1,278 | 1,280 | -39 | -3% | 2,971,500 |
| 2014/10/10 | 1,309 | 1,327 | 1,302 | 1,319 | -20 | -1.5% | 3,122,900 |
| 2014/10/09 | 1,386 | 1,394 | 1,335 | 1,339 | -31 | -2.3% | 2,125,200 |
| 2014/10/08 | 1,367 | 1,383 | 1,362 | 1,370 | -32 | -2.3% | 2,327,400 |
| 2014/10/07 | 1,422 | 1,424 | 1,396 | 1,402 | -29 | -2% | 2,616,900 |
| 2014/10/06 | 1,428 | 1,447 | 1,415 | 1,431 | +33 | +2.4% | 2,694,400 |
| 2014/10/03 | 1,385 | 1,408 | 1,375 | 1,398 | +22 | +1.6% | 3,530,800 |
| 2014/10/02 | 1,395 | 1,400 | 1,372 | 1,376 | -38 | -2.7% | 4,022,500 |
| 2014/10/01 | 1,461 | 1,466 | 1,410 | 1,414 | -71 | -4.8% | 5,309,100 |
| 2014/09/30 | 1,490 | 1,500 | 1,468 | 1,485 | -28 | -1.9% | 3,042,100 |
| 2014/09/29 | 1,534 | 1,538 | 1,502 | 1,513 | -3 | -0.2% | 1,955,400 |
| 2014/09/26 | 1,495 | 1,534 | 1,491 | 1,516 | -8 | -0.5% | 2,481,600 |
| 2014/09/25 | 1,520 | 1,531 | 1,514 | 1,524 | +28 | +1.9% | 2,475,000 |
| 2014/09/24 | 1,496 | 1,499 | 1,484 | 1,496 | -16 | -1.1% | 2,064,500 |
| 2014/09/22 | 1,528 | 1,530 | 1,502 | 1,512 | -18 | -1.2% | 2,251,700 |
| 2014/09/19 | 1,500 | 1,548 | 1,498 | 1,530 | +34 | +2.3% | 5,028,000 |
| 2014/09/18 | 1,459 | 1,503 | 1,459 | 1,496 | +59 | +4.1% | 3,841,100 |
| 2014/09/17 | 1,435 | 1,451 | 1,432 | 1,437 | -1 | -0.1% | 2,329,200 |
| 2014/09/16 | 1,432 | 1,442 | 1,425 | 1,438 | +2 | +0.1% | 2,242,000 |
| 2014/09/12 | 1,432 | 1,450 | 1,425 | 1,436 | +19 | +1.3% | 4,062,800 |
| 2014/09/11 | 1,420 | 1,430 | 1,414 | 1,417 | +7 | +0.5% | 2,146,400 |
| 2014/09/10 | 1,395 | 1,412 | 1,394 | 1,410 | +3 | +0.2% | 1,215,100 |
| 2014/09/09 | 1,410 | 1,410 | 1,395 | 1,407 | +5 | +0.4% | 1,103,300 |
| 2014/09/08 | 1,417 | 1,420 | 1,395 | 1,402 | -6 | -0.4% | 1,038,500 |
| 2014/09/05 | 1,405 | 1,410 | 1,391 | 1,408 | +21 | +1.5% | 1,849,800 |
| 2014/09/04 | 1,407 | 1,420 | 1,384 | 1,387 | -20 | -1.4% | 1,639,500 |
| 2014/09/03 | 1,389 | 1,421 | 1,388 | 1,407 | +28 | +2% | 3,124,900 |
| 2014/09/02 | 1,361 | 1,385 | 1,359 | 1,379 | +30 | +2.2% | 1,813,400 |
| 2014/09/01 | 1,338 | 1,352 | 1,338 | 1,349 | +12 | +0.9% | 587,500 |
2451～
2500
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
