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 |
|---|---|---|---|---|---|---|---|
| 2015/05/14 | 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 |
| 2015/04/13 | 1,779 | 1,808 | 1,767 | 1,804 | +37 | +2.1% | 2,034,400 |
| 2015/04/10 | 1,780 | 1,783 | 1,750 | 1,767 | -11 | -0.6% | 2,341,800 |
| 2015/04/09 | 1,778 | 1,794 | 1,770 | 1,778 | +15 | +0.9% | 1,948,200 |
| 2015/04/08 | 1,768 | 1,776 | 1,758 | 1,763 | +15 | +0.9% | 1,831,100 |
| 2015/04/07 | 1,734 | 1,750 | 1,725 | 1,748 | +23 | +1.3% | 1,876,300 |
| 2015/04/06 | 1,706 | 1,728 | 1,693 | 1,725 | ±0 | ±0% | 1,536,200 |
| 2015/04/03 | 1,716 | 1,735 | 1,705 | 1,725 | +13 | +0.8% | 1,424,000 |
| 2015/04/02 | 1,688 | 1,723 | 1,682 | 1,712 | +25 | +1.5% | 2,902,600 |
| 2015/04/01 | 1,736 | 1,759 | 1,682 | 1,687 | -74 | -4.2% | 3,627,700 |
| 2015/03/31 | 1,794 | 1,808 | 1,761 | 1,761 | -7 | -0.4% | 3,065,900 |
| 2015/03/30 | 1,751 | 1,772 | 1,747 | 1,768 | +16 | +0.9% | 1,766,600 |
| 2015/03/27 | 1,742 | 1,791 | 1,731 | 1,752 | -4 | -0.2% | 2,035,500 |
| 2015/03/26 | 1,755 | 1,773 | 1,747 | 1,756 | -27 | -1.5% | 1,575,400 |
| 2015/03/25 | 1,780 | 1,797 | 1,765 | 1,783 | ±0 | ±0% | 1,687,800 |
| 2015/03/24 | 1,791 | 1,803 | 1,775 | 1,783 | -23 | -1.3% | 1,905,300 |
| 2015/03/23 | 1,826 | 1,830 | 1,801 | 1,806 | -10 | -0.6% | 2,165,100 |
| 2015/03/20 | 1,790 | 1,831 | 1,786 | 1,816 | +34 | +1.9% | 3,348,700 |
| 2015/03/19 | 1,769 | 1,800 | 1,754 | 1,782 | +14 | +0.8% | 3,424,100 |
| 2015/03/18 | 1,750 | 1,772 | 1,737 | 1,768 | +34 | +2% | 2,773,900 |
| 2015/03/17 | 1,760 | 1,768 | 1,729 | 1,734 | -8 | -0.5% | 2,642,700 |
| 2015/03/16 | 1,718 | 1,757 | 1,713 | 1,742 | +15 | +0.9% | 2,795,500 |
| 2015/03/13 | 1,699 | 1,731 | 1,685 | 1,727 | +56 | +3.4% | 6,531,100 |
| 2015/03/12 | 1,642 | 1,671 | 1,631 | 1,671 | +19 | +1.2% | 2,098,200 |
| 2015/03/11 | 1,642 | 1,663 | 1,640 | 1,652 | -1 | -0.1% | 1,136,900 |
| 2015/03/10 | 1,655 | 1,664 | 1,637 | 1,653 | +3 | +0.2% | 1,697,200 |
| 2015/03/09 | 1,668 | 1,668 | 1,648 | 1,650 | -25 | -1.5% | 2,071,300 |
| 2015/03/06 | 1,631 | 1,676 | 1,627 | 1,675 | +48 | +3% | 2,735,800 |
| 2015/03/05 | 1,634 | 1,642 | 1,623 | 1,627 | -10 | -0.6% | 1,179,300 |
| 2015/03/04 | 1,622 | 1,640 | 1,621 | 1,637 | -5 | -0.3% | 1,144,900 |
| 2015/03/03 | 1,660 | 1,660 | 1,633 | 1,642 | -6 | -0.4% | 1,455,500 |
| 2015/03/02 | 1,687 | 1,691 | 1,646 | 1,648 | -22 | -1.3% | 2,721,200 |
2501～
2550
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
