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 |
|---|---|---|---|---|---|---|---|
| 2013/11/06 | 1,228 | 1,272 | 1,227 | 1,269 | +41 | +3.3% | 2,680,000 |
| 2013/11/05 | 1,228 | 1,237 | 1,215 | 1,228 | -2 | -0.2% | 2,199,000 |
| 2013/11/01 | 1,261 | 1,264 | 1,219 | 1,230 | -36 | -2.8% | 2,693,000 |
| 2013/10/31 | 1,280 | 1,291 | 1,262 | 1,266 | -17 | -1.3% | 1,998,000 |
| 2013/10/30 | 1,284 | 1,297 | 1,275 | 1,283 | +16 | +1.3% | 2,120,000 |
| 2013/10/29 | 1,251 | 1,287 | 1,250 | 1,267 | -6 | -0.5% | 3,186,000 |
| 2013/10/28 | 1,265 | 1,290 | 1,248 | 1,273 | +7 | +0.6% | 3,777,000 |
| 2013/10/25 | 1,281 | 1,288 | 1,265 | 1,266 | -18 | -1.4% | 2,143,000 |
| 2013/10/24 | 1,272 | 1,285 | 1,264 | 1,284 | +16 | +1.3% | 1,999,000 |
| 2013/10/23 | 1,302 | 1,303 | 1,267 | 1,268 | -28 | -2.2% | 4,282,000 |
| 2013/10/22 | 1,310 | 1,311 | 1,288 | 1,296 | -44 | -3.3% | 4,031,000 |
| 2013/10/21 | 1,321 | 1,350 | 1,313 | 1,340 | -28 | -2% | 4,371,000 |
| 2013/10/18 | 1,383 | 1,384 | 1,355 | 1,368 | -17 | -1.2% | 2,028,000 |
| 2013/10/17 | 1,385 | 1,400 | 1,377 | 1,385 | +14 | +1% | 1,764,000 |
| 2013/10/16 | 1,346 | 1,383 | 1,346 | 1,371 | +10 | +0.7% | 1,635,000 |
| 2013/10/15 | 1,379 | 1,390 | 1,353 | 1,361 | -16 | -1.2% | 2,261,000 |
| 2013/10/11 | 1,361 | 1,377 | 1,352 | 1,377 | +46 | +3.5% | 2,720,000 |
| 2013/10/10 | 1,322 | 1,332 | 1,300 | 1,331 | +3 | +0.2% | 2,546,000 |
| 2013/10/09 | 1,268 | 1,329 | 1,268 | 1,328 | +40 | +3.1% | 1,500,000 |
| 2013/10/08 | 1,263 | 1,300 | 1,254 | 1,288 | +9 | +0.7% | 2,453,000 |
| 2013/10/07 | 1,314 | 1,318 | 1,278 | 1,279 | -18 | -1.4% | 2,025,000 |
| 2013/10/04 | 1,300 | 1,313 | 1,280 | 1,297 | -31 | -2.3% | 2,681,000 |
| 2013/10/03 | 1,321 | 1,345 | 1,305 | 1,328 | +10 | +0.8% | 1,897,000 |
| 2013/10/02 | 1,364 | 1,369 | 1,315 | 1,318 | -45 | -3.3% | 2,313,000 |
| 2013/10/01 | 1,380 | 1,389 | 1,363 | 1,363 | -16 | -1.2% | 1,294,000 |
| 2013/09/30 | 1,352 | 1,403 | 1,351 | 1,379 | -17 | -1.2% | 1,479,000 |
| 2013/09/27 | 1,368 | 1,398 | 1,350 | 1,396 | +17 | +1.2% | 2,668,000 |
| 2013/09/26 | 1,361 | 1,395 | 1,356 | 1,379 | -9 | -0.6% | 3,496,000 |
| 2013/09/25 | 1,419 | 1,419 | 1,384 | 1,388 | -31 | -2.2% | 2,045,000 |
| 2013/09/24 | 1,402 | 1,420 | 1,383 | 1,419 | -6 | -0.4% | 2,257,000 |
| 2013/09/20 | 1,438 | 1,439 | 1,418 | 1,425 | -13 | -0.9% | 2,554,000 |
| 2013/09/19 | 1,420 | 1,447 | 1,400 | 1,438 | +51 | +3.7% | 3,180,000 |
| 2013/09/18 | 1,374 | 1,399 | 1,366 | 1,387 | +15 | +1.1% | 2,186,000 |
| 2013/09/17 | 1,375 | 1,396 | 1,372 | 1,372 | +3 | +0.2% | 1,898,000 |
| 2013/09/13 | 1,339 | 1,371 | 1,330 | 1,369 | +29 | +2.2% | 2,928,000 |
| 2013/09/12 | 1,349 | 1,362 | 1,332 | 1,340 | -15 | -1.1% | 2,643,000 |
| 2013/09/11 | 1,369 | 1,376 | 1,349 | 1,355 | -13 | -1% | 2,487,000 |
| 2013/09/10 | 1,330 | 1,371 | 1,326 | 1,368 | +56 | +4.3% | 3,859,000 |
| 2013/09/09 | 1,307 | 1,315 | 1,290 | 1,312 | +45 | +3.6% | 2,369,000 |
| 2013/09/06 | 1,277 | 1,283 | 1,246 | 1,267 | -10 | -0.8% | 1,883,000 |
| 2013/09/05 | 1,277 | 1,291 | 1,262 | 1,277 | +9 | +0.7% | 2,599,000 |
| 2013/09/04 | 1,235 | 1,273 | 1,221 | 1,268 | +27 | +2.2% | 2,301,000 |
| 2013/09/03 | 1,207 | 1,243 | 1,203 | 1,241 | +48 | +4% | 2,804,000 |
| 2013/09/02 | 1,168 | 1,199 | 1,168 | 1,193 | +25 | +2.1% | 1,891,000 |
| 2013/08/30 | 1,185 | 1,193 | 1,166 | 1,168 | -10 | -0.8% | 1,324,000 |
| 2013/08/29 | 1,158 | 1,179 | 1,155 | 1,178 | +21 | +1.8% | 1,292,000 |
| 2013/08/28 | 1,150 | 1,166 | 1,143 | 1,157 | -31 | -2.6% | 1,409,000 |
| 2013/08/27 | 1,186 | 1,206 | 1,176 | 1,188 | -10 | -0.8% | 894,000 |
| 2013/08/26 | 1,200 | 1,208 | 1,187 | 1,198 | +15 | +1.3% | 1,383,000 |
| 2013/08/23 | 1,170 | 1,191 | 1,166 | 1,183 | +41 | +3.6% | 1,981,000 |
2701～
2750
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
