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 |
|---|---|---|---|---|---|---|---|
| 2013/07/08 | 1,320 | 1,324 | 1,267 | 1,267 | -38 | -2.9% | 2,149,000 |
| 2013/07/05 | 1,305 | 1,324 | 1,292 | 1,305 | +16 | +1.2% | 2,320,000 |
| 2013/07/04 | 1,273 | 1,300 | 1,270 | 1,289 | -1 | -0.1% | 1,137,000 |
| 2013/07/03 | 1,300 | 1,301 | 1,278 | 1,290 | ±0 | ±0% | 1,606,000 |
| 2013/07/02 | 1,275 | 1,290 | 1,251 | 1,290 | +32 | +2.5% | 1,924,000 |
| 2013/07/01 | 1,250 | 1,285 | 1,240 | 1,258 | +51 | +4.2% | 4,056,000 |
| 2013/06/28 | 1,175 | 1,220 | 1,168 | 1,207 | +53 | +4.6% | 3,566,000 |
| 2013/06/27 | 1,121 | 1,154 | 1,112 | 1,154 | +39 | +3.5% | 2,565,000 |
| 2013/06/26 | 1,158 | 1,169 | 1,113 | 1,115 | -33 | -2.9% | 3,456,000 |
| 2013/06/25 | 1,168 | 1,191 | 1,125 | 1,148 | -34 | -2.9% | 4,729,000 |
| 2013/06/24 | 1,242 | 1,245 | 1,176 | 1,182 | -23 | -1.9% | 2,662,000 |
| 2013/06/21 | 1,160 | 1,219 | 1,141 | 1,205 | +3 | +0.2% | 4,714,000 |
| 2013/06/20 | 1,250 | 1,261 | 1,198 | 1,202 | -47 | -3.8% | 3,761,000 |
| 2013/06/19 | 1,253 | 1,270 | 1,230 | 1,249 | +21 | +1.7% | 2,265,000 |
| 2013/06/18 | 1,213 | 1,233 | 1,209 | 1,228 | +9 | +0.7% | 2,123,000 |
| 2013/06/17 | 1,179 | 1,231 | 1,174 | 1,219 | +10 | +0.8% | 3,499,000 |
| 2013/06/14 | 1,240 | 1,252 | 1,202 | 1,209 | +17 | +1.4% | 4,337,000 |
| 2013/06/13 | 1,260 | 1,262 | 1,190 | 1,192 | -96 | -7.5% | 3,059,000 |
| 2013/06/12 | 1,243 | 1,292 | 1,239 | 1,288 | +11 | +0.9% | 3,214,000 |
| 2013/06/11 | 1,335 | 1,339 | 1,265 | 1,277 | -44 | -3.3% | 3,857,000 |
| 2013/06/10 | 1,270 | 1,324 | 1,263 | 1,321 | +103 | +8.5% | 3,190,000 |
| 2013/06/07 | 1,230 | 1,247 | 1,171 | 1,218 | -24 | -1.9% | 4,962,000 |
| 2013/06/06 | 1,219 | 1,284 | 1,210 | 1,242 | -7 | -0.6% | 5,090,000 |
| 2013/06/05 | 1,276 | 1,349 | 1,243 | 1,249 | -21 | -1.7% | 6,912,000 |
| 2013/06/04 | 1,231 | 1,277 | 1,227 | 1,270 | +40 | +3.3% | 4,235,000 |
| 2013/06/03 | 1,231 | 1,266 | 1,220 | 1,230 | -29 | -2.3% | 3,538,000 |
| 2013/05/31 | 1,263 | 1,310 | 1,250 | 1,259 | +10 | +0.8% | 3,953,000 |
| 2013/05/30 | 1,254 | 1,315 | 1,237 | 1,249 | -56 | -4.3% | 5,521,000 |
| 2013/05/29 | 1,358 | 1,360 | 1,302 | 1,305 | -7 | -0.5% | 3,321,000 |
| 2013/05/28 | 1,236 | 1,318 | 1,211 | 1,312 | +65 | +5.2% | 3,960,000 |
| 2013/05/27 | 1,282 | 1,303 | 1,244 | 1,247 | -101 | -7.5% | 5,024,000 |
| 2013/05/24 | 1,362 | 1,396 | 1,283 | 1,348 | +16 | +1.2% | 6,366,000 |
| 2013/05/23 | 1,424 | 1,505 | 1,324 | 1,332 | -107 | -7.4% | 9,271,000 |
| 2013/05/22 | 1,418 | 1,446 | 1,413 | 1,439 | +22 | +1.6% | 3,658,000 |
| 2013/05/21 | 1,422 | 1,432 | 1,406 | 1,417 | -13 | -0.9% | 2,201,000 |
| 2013/05/20 | 1,421 | 1,438 | 1,420 | 1,430 | +23 | +1.6% | 2,377,000 |
| 2013/05/17 | 1,375 | 1,425 | 1,361 | 1,407 | +11 | +0.8% | 2,948,000 |
| 2013/05/16 | 1,415 | 1,419 | 1,336 | 1,396 | -6 | -0.4% | 3,848,000 |
| 2013/05/15 | 1,393 | 1,412 | 1,385 | 1,402 | +39 | +2.9% | 2,531,000 |
| 2013/05/14 | 1,365 | 1,377 | 1,355 | 1,363 | +19 | +1.4% | 2,224,000 |
| 2013/05/13 | 1,350 | 1,372 | 1,337 | 1,344 | +25 | +1.9% | 3,529,000 |
| 2013/05/10 | 1,325 | 1,328 | 1,294 | 1,319 | +47 | +3.7% | 3,557,000 |
| 2013/05/09 | 1,280 | 1,323 | 1,272 | 1,272 | +17 | +1.4% | 3,504,000 |
| 2013/05/08 | 1,231 | 1,286 | 1,223 | 1,255 | +25 | +2% | 3,521,000 |
| 2013/05/07 | 1,205 | 1,234 | 1,202 | 1,230 | +68 | +5.9% | 2,490,000 |
| 2013/05/02 | 1,165 | 1,173 | 1,155 | 1,162 | -7 | -0.6% | 1,625,000 |
| 2013/05/01 | 1,184 | 1,197 | 1,167 | 1,169 | -20 | -1.7% | 2,122,000 |
| 2013/04/30 | 1,183 | 1,194 | 1,158 | 1,189 | +14 | +1.2% | 3,348,000 |
| 2013/04/26 | 1,193 | 1,204 | 1,162 | 1,175 | -8 | -0.7% | 5,225,000 |
| 2013/04/25 | 1,169 | 1,190 | 1,166 | 1,183 | +18 | +1.5% | 3,329,000 |
2951～
3000
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 | 307,600円 | -4.2% | -42.0% | 2.21% | 24.18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 | 236,200円 | -2.2% | +2.9% | 1.91% | 15.81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 | 646,400円 | +11.0% | -8.1% | 0.62% | 32.23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 | 389,600円 | +2.3% | +69.0% | 2.67% | 26.45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 | 192,300円 | -1.9% | - | 2.60% | 106.07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
