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 |
|---|---|---|---|---|---|---|---|
| 2014/05/07 | 1,125 | 1,130 | 1,079 | 1,085 | -70 | -6.1% | 7,765,400 |
| 2014/05/02 | 1,169 | 1,169 | 1,152 | 1,155 | -11 | -0.9% | 4,119,400 |
| 2014/05/01 | 1,153 | 1,174 | 1,146 | 1,166 | +13 | +1.1% | 2,795,400 |
| 2014/04/30 | 1,203 | 1,203 | 1,143 | 1,153 | -35 | -2.9% | 4,787,000 |
| 2014/04/28 | 1,190 | 1,203 | 1,181 | 1,188 | -16 | -1.3% | 2,217,700 |
| 2014/04/25 | 1,208 | 1,223 | 1,193 | 1,204 | -12 | -1% | 3,378,000 |
| 2014/04/24 | 1,225 | 1,239 | 1,212 | 1,216 | -16 | -1.3% | 2,891,600 |
| 2014/04/23 | 1,235 | 1,245 | 1,200 | 1,232 | -28 | -2.2% | 7,628,000 |
| 2014/04/22 | 1,243 | 1,284 | 1,227 | 1,260 | -68 | -5.1% | 6,691,000 |
| 2014/04/21 | 1,350 | 1,352 | 1,325 | 1,328 | -12 | -0.9% | 1,721,000 |
| 2014/04/18 | 1,321 | 1,344 | 1,315 | 1,340 | +31 | +2.4% | 1,128,600 |
| 2014/04/17 | 1,317 | 1,320 | 1,300 | 1,309 | -14 | -1.1% | 2,126,500 |
| 2014/04/16 | 1,313 | 1,333 | 1,300 | 1,323 | +31 | +2.4% | 1,624,500 |
| 2014/04/15 | 1,315 | 1,322 | 1,288 | 1,292 | -1 | -0.1% | 1,402,800 |
| 2014/04/14 | 1,284 | 1,304 | 1,272 | 1,293 | -2 | -0.2% | 1,753,600 |
| 2014/04/11 | 1,290 | 1,299 | 1,275 | 1,295 | -12 | -0.9% | 3,170,600 |
| 2014/04/10 | 1,319 | 1,328 | 1,299 | 1,307 | -1 | -0.1% | 2,137,600 |
| 2014/04/09 | 1,320 | 1,329 | 1,302 | 1,308 | -46 | -3.4% | 2,809,700 |
| 2014/04/08 | 1,388 | 1,393 | 1,351 | 1,354 | -50 | -3.6% | 2,252,700 |
| 2014/04/07 | 1,393 | 1,419 | 1,391 | 1,404 | -11 | -0.8% | 1,417,800 |
| 2014/04/04 | 1,390 | 1,422 | 1,390 | 1,415 | +17 | +1.2% | 1,454,000 |
| 2014/04/03 | 1,424 | 1,427 | 1,391 | 1,398 | -34 | -2.4% | 3,502,500 |
| 2014/04/02 | 1,446 | 1,455 | 1,428 | 1,432 | +1 | +0.1% | 1,855,800 |
| 2014/04/01 | 1,430 | 1,436 | 1,410 | 1,431 | +4 | +0.3% | 2,477,600 |
| 2014/03/31 | 1,405 | 1,429 | 1,398 | 1,427 | +45 | +3.3% | 3,335,400 |
| 2014/03/28 | 1,357 | 1,388 | 1,348 | 1,382 | +24 | +1.8% | 3,256,600 |
| 2014/03/27 | 1,313 | 1,360 | 1,304 | 1,358 | +27 | +2% | 2,762,200 |
| 2014/03/26 | 1,309 | 1,344 | 1,302 | 1,331 | +50 | +3.9% | 4,729,200 |
| 2014/03/25 | 1,241 | 1,292 | 1,225 | 1,281 | +19 | +1.5% | 3,606,200 |
| 2014/03/24 | 1,284 | 1,307 | 1,248 | 1,262 | -30 | -2.3% | 5,792,300 |
| 2014/03/20 | 1,323 | 1,328 | 1,284 | 1,292 | -35 | -2.6% | 2,654,000 |
| 2014/03/19 | 1,334 | 1,348 | 1,305 | 1,327 | +10 | +0.8% | 2,734,000 |
| 2014/03/18 | 1,361 | 1,368 | 1,297 | 1,317 | +10 | +0.8% | 2,894,000 |
| 2014/03/17 | 1,305 | 1,327 | 1,298 | 1,307 | -24 | -1.8% | 2,990,000 |
| 2014/03/14 | 1,335 | 1,353 | 1,318 | 1,331 | -29 | -2.1% | 5,098,000 |
| 2014/03/13 | 1,372 | 1,384 | 1,355 | 1,360 | -22 | -1.6% | 2,375,000 |
| 2014/03/12 | 1,390 | 1,401 | 1,378 | 1,382 | -27 | -1.9% | 2,133,000 |
| 2014/03/11 | 1,434 | 1,442 | 1,396 | 1,409 | -35 | -2.4% | 2,944,000 |
| 2014/03/10 | 1,430 | 1,455 | 1,409 | 1,444 | +8 | +0.6% | 2,367,000 |
| 2014/03/07 | 1,429 | 1,438 | 1,406 | 1,436 | +21 | +1.5% | 2,687,000 |
| 2014/03/06 | 1,420 | 1,427 | 1,389 | 1,415 | -10 | -0.7% | 3,816,000 |
| 2014/03/05 | 1,479 | 1,483 | 1,420 | 1,425 | -27 | -1.9% | 3,560,000 |
| 2014/03/04 | 1,437 | 1,454 | 1,424 | 1,452 | -7 | -0.5% | 2,085,000 |
| 2014/03/03 | 1,471 | 1,480 | 1,445 | 1,459 | -53 | -3.5% | 3,651,000 |
| 2014/02/28 | 1,559 | 1,580 | 1,501 | 1,512 | -38 | -2.5% | 4,161,000 |
| 2014/02/27 | 1,536 | 1,558 | 1,534 | 1,550 | +11 | +0.7% | 1,581,000 |
| 2014/02/26 | 1,530 | 1,560 | 1,530 | 1,539 | -14 | -0.9% | 2,360,000 |
| 2014/02/25 | 1,545 | 1,559 | 1,534 | 1,553 | +24 | +1.6% | 2,770,000 |
| 2014/02/24 | 1,493 | 1,530 | 1,484 | 1,529 | +31 | +2.1% | 3,310,000 |
| 2014/02/21 | 1,466 | 1,498 | 1,466 | 1,498 | +49 | +3.4% | 2,220,000 |
2751～
2800
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 | +11.0% | -8.1% | 0.61% | 32.70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
