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 |
|---|---|---|---|---|---|---|---|
| 2014/02/20 | 1,483 | 1,488 | 1,442 | 1,449 | -33 | -2.2% | 2,137,000 |
| 2014/02/19 | 1,480 | 1,497 | 1,473 | 1,482 | -12 | -0.8% | 1,458,000 |
| 2014/02/18 | 1,450 | 1,504 | 1,447 | 1,494 | +52 | +3.6% | 3,414,000 |
| 2014/02/17 | 1,406 | 1,455 | 1,406 | 1,442 | +37 | +2.6% | 2,570,000 |
| 2014/02/14 | 1,423 | 1,450 | 1,393 | 1,405 | -18 | -1.3% | 2,792,000 |
| 2014/02/13 | 1,461 | 1,463 | 1,418 | 1,423 | -50 | -3.4% | 1,625,000 |
| 2014/02/12 | 1,464 | 1,492 | 1,457 | 1,473 | +37 | +2.6% | 3,069,000 |
| 2014/02/10 | 1,445 | 1,445 | 1,410 | 1,436 | +30 | +2.1% | 2,112,000 |
| 2014/02/07 | 1,400 | 1,422 | 1,392 | 1,406 | +30 | +2.2% | 2,156,000 |
| 2014/02/06 | 1,384 | 1,393 | 1,367 | 1,376 | +10 | +0.7% | 3,017,000 |
| 2014/02/05 | 1,398 | 1,398 | 1,351 | 1,366 | +45 | +3.4% | 4,990,000 |
| 2014/02/04 | 1,321 | 1,356 | 1,321 | 1,321 | -65 | -4.7% | 4,270,000 |
| 2014/02/03 | 1,396 | 1,408 | 1,383 | 1,386 | -34 | -2.4% | 3,105,000 |
| 2014/01/31 | 1,470 | 1,471 | 1,408 | 1,420 | -30 | -2.1% | 3,113,000 |
| 2014/01/30 | 1,445 | 1,452 | 1,434 | 1,450 | -24 | -1.6% | 2,208,000 |
| 2014/01/29 | 1,481 | 1,489 | 1,453 | 1,474 | +23 | +1.6% | 2,357,000 |
| 2014/01/28 | 1,451 | 1,488 | 1,441 | 1,451 | ±0 | ±0% | 4,675,000 |
| 2014/01/27 | 1,455 | 1,466 | 1,441 | 1,451 | -58 | -3.8% | 4,636,000 |
| 2014/01/24 | 1,510 | 1,527 | 1,468 | 1,509 | -104 | -6.4% | 8,882,000 |
| 2014/01/23 | 1,615 | 1,628 | 1,599 | 1,613 | +28 | +1.8% | 3,226,000 |
| 2014/01/22 | 1,562 | 1,594 | 1,553 | 1,585 | +23 | +1.5% | 2,184,000 |
| 2014/01/21 | 1,544 | 1,579 | 1,543 | 1,562 | -9 | -0.6% | 1,679,000 |
| 2014/01/20 | 1,599 | 1,604 | 1,567 | 1,571 | -2 | -0.1% | 1,805,000 |
| 2014/01/17 | 1,568 | 1,585 | 1,561 | 1,573 | -12 | -0.8% | 1,665,000 |
| 2014/01/16 | 1,625 | 1,639 | 1,583 | 1,585 | -15 | -0.9% | 2,409,000 |
| 2014/01/15 | 1,560 | 1,600 | 1,555 | 1,600 | +63 | +4.1% | 2,069,000 |
| 2014/01/14 | 1,522 | 1,567 | 1,518 | 1,537 | -63 | -3.9% | 4,310,000 |
| 2014/01/10 | 1,616 | 1,624 | 1,575 | 1,600 | -45 | -2.7% | 5,457,000 |
| 2014/01/09 | 1,655 | 1,660 | 1,641 | 1,645 | -36 | -2.1% | 2,600,000 |
| 2014/01/08 | 1,653 | 1,681 | 1,649 | 1,681 | +42 | +2.6% | 1,994,000 |
| 2014/01/07 | 1,660 | 1,676 | 1,637 | 1,639 | -31 | -1.9% | 2,875,000 |
| 2014/01/06 | 1,651 | 1,696 | 1,641 | 1,670 | +7 | +0.4% | 2,772,000 |
| 2013/12/30 | 1,684 | 1,687 | 1,651 | 1,663 | -4 | -0.2% | 2,546,000 |
| 2013/12/27 | 1,658 | 1,670 | 1,648 | 1,667 | +22 | +1.3% | 2,058,000 |
| 2013/12/26 | 1,623 | 1,646 | 1,615 | 1,645 | +56 | +3.5% | 1,893,000 |
| 2013/12/25 | 1,570 | 1,597 | 1,570 | 1,589 | -1 | -0.1% | 1,689,000 |
| 2013/12/24 | 1,566 | 1,602 | 1,566 | 1,590 | +17 | +1.1% | 3,014,000 |
| 2013/12/20 | 1,560 | 1,575 | 1,559 | 1,573 | +4 | +0.3% | 2,310,000 |
| 2013/12/19 | 1,547 | 1,575 | 1,541 | 1,569 | +48 | +3.2% | 3,496,000 |
| 2013/12/18 | 1,500 | 1,527 | 1,498 | 1,521 | +20 | +1.3% | 3,242,000 |
| 2013/12/17 | 1,499 | 1,510 | 1,487 | 1,501 | +10 | +0.7% | 3,192,000 |
| 2013/12/16 | 1,492 | 1,508 | 1,476 | 1,491 | -5 | -0.3% | 2,847,000 |
| 2013/12/13 | 1,479 | 1,505 | 1,475 | 1,496 | +18 | +1.2% | 6,854,000 |
| 2013/12/12 | 1,463 | 1,484 | 1,455 | 1,478 | -4 | -0.3% | 2,698,000 |
| 2013/12/11 | 1,490 | 1,510 | 1,465 | 1,482 | +9 | +0.6% | 4,208,000 |
| 2013/12/10 | 1,448 | 1,475 | 1,446 | 1,473 | +49 | +3.4% | 4,965,000 |
| 2013/12/09 | 1,420 | 1,428 | 1,418 | 1,424 | +32 | +2.3% | 2,922,000 |
| 2013/12/06 | 1,347 | 1,394 | 1,347 | 1,392 | +76 | +5.8% | 3,961,000 |
| 2013/12/05 | 1,345 | 1,353 | 1,308 | 1,316 | -42 | -3.1% | 2,053,000 |
| 2013/12/04 | 1,352 | 1,363 | 1,332 | 1,358 | -16 | -1.2% | 1,937,000 |
2801～
2850
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
