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 |
|---|---|---|---|---|---|---|---|
| 2013/12/02 | 1,379 | 1,384 | 1,362 | 1,375 | +3 | +0.2% | 1,446,000 |
| 2013/11/29 | 1,366 | 1,385 | 1,353 | 1,372 | +7 | +0.5% | 2,515,000 |
| 2013/11/28 | 1,345 | 1,365 | 1,343 | 1,365 | +43 | +3.3% | 2,628,000 |
| 2013/11/27 | 1,329 | 1,335 | 1,322 | 1,322 | -17 | -1.3% | 1,366,000 |
| 2013/11/26 | 1,320 | 1,346 | 1,320 | 1,339 | +1 | +0.1% | 1,350,000 |
| 2013/11/25 | 1,331 | 1,345 | 1,329 | 1,338 | +13 | +1% | 1,378,000 |
| 2013/11/22 | 1,335 | 1,340 | 1,317 | 1,325 | ±0 | ±0% | 3,132,000 |
| 2013/11/21 | 1,319 | 1,337 | 1,312 | 1,325 | +16 | +1.2% | 2,055,000 |
| 2013/11/20 | 1,319 | 1,325 | 1,306 | 1,309 | -10 | -0.8% | 1,054,000 |
| 2013/11/19 | 1,306 | 1,322 | 1,300 | 1,319 | +1 | +0.1% | 1,577,000 |
| 2013/11/18 | 1,331 | 1,335 | 1,311 | 1,318 | -3 | -0.2% | 2,679,000 |
| 2013/11/15 | 1,309 | 1,326 | 1,302 | 1,321 | +31 | +2.4% | 2,757,000 |
| 2013/11/14 | 1,280 | 1,302 | 1,276 | 1,290 | +25 | +2% | 2,167,000 |
| 2013/11/13 | 1,260 | 1,280 | 1,254 | 1,265 | -5 | -0.4% | 1,247,000 |
| 2013/11/12 | 1,245 | 1,273 | 1,244 | 1,270 | +23 | +1.8% | 1,739,000 |
| 2013/11/11 | 1,254 | 1,263 | 1,240 | 1,247 | +19 | +1.5% | 2,055,000 |
| 2013/11/08 | 1,228 | 1,248 | 1,223 | 1,228 | -23 | -1.8% | 1,836,000 |
| 2013/11/07 | 1,270 | 1,281 | 1,248 | 1,251 | -18 | -1.4% | 1,685,000 |
| 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 |
2851～
2900
件表示中 / 3754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 | 308,000円 | -4.2% | -42.0% | 2.21% | 24.21倍 | 1.86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 | 236,400円 | -2.2% | +2.9% | 1.90% | 15.82倍 | 1.28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 | 647,800円 | +11.0% | -8.1% | 0.62% | 32.30倍 | 1.84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 | 390,400円 | +2.3% | +69.0% | 2.66% | 26.51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 |
| ローム | 192,600円 | -1.9% | - | 2.60% | 106.23倍 | 0.83倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
市場注目の銘柄
チャート関連のコラム
