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 |
|---|---|---|---|---|---|---|---|
| 2015/02/27 | 1,653 | 1,674 | 1,650 | 1,670 | +23 | +1.4% | 2,722,900 |
| 2015/02/26 | 1,630 | 1,648 | 1,627 | 1,647 | +25 | +1.5% | 2,550,800 |
| 2015/02/25 | 1,620 | 1,631 | 1,612 | 1,622 | -6 | -0.4% | 1,623,800 |
| 2015/02/24 | 1,620 | 1,637 | 1,605 | 1,628 | +12 | +0.7% | 2,144,000 |
| 2015/02/23 | 1,630 | 1,645 | 1,609 | 1,616 | +17 | +1.1% | 3,009,200 |
| 2015/02/20 | 1,600 | 1,605 | 1,590 | 1,599 | +2 | +0.1% | 1,786,600 |
| 2015/02/19 | 1,587 | 1,604 | 1,583 | 1,597 | +21 | +1.3% | 2,478,700 |
| 2015/02/18 | 1,595 | 1,597 | 1,564 | 1,576 | -8 | -0.5% | 2,543,700 |
| 2015/02/17 | 1,590 | 1,597 | 1,573 | 1,584 | -2 | -0.1% | 1,641,800 |
| 2015/02/16 | 1,569 | 1,590 | 1,567 | 1,586 | +32 | +2.1% | 2,657,200 |
| 2015/02/13 | 1,513 | 1,558 | 1,512 | 1,554 | +38 | +2.5% | 3,655,400 |
| 2015/02/12 | 1,538 | 1,542 | 1,513 | 1,516 | ±0 | ±0% | 2,976,800 |
| 2015/02/10 | 1,493 | 1,516 | 1,488 | 1,516 | +8 | +0.5% | 1,924,800 |
| 2015/02/09 | 1,517 | 1,523 | 1,504 | 1,508 | -7 | -0.5% | 1,609,600 |
| 2015/02/06 | 1,522 | 1,527 | 1,504 | 1,515 | +16 | +1.1% | 1,508,000 |
| 2015/02/05 | 1,493 | 1,506 | 1,483 | 1,499 | -16 | -1.1% | 2,595,900 |
| 2015/02/04 | 1,520 | 1,523 | 1,506 | 1,515 | +20 | +1.3% | 2,980,400 |
| 2015/02/03 | 1,539 | 1,543 | 1,490 | 1,495 | +15 | +1% | 3,350,800 |
| 2015/02/02 | 1,496 | 1,501 | 1,476 | 1,480 | -41 | -2.7% | 2,189,600 |
| 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 |
2551～
2600
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
