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 |
|---|---|---|---|---|---|---|---|
| 2010/08/05 | 654 | 654 | 640 | 650 | +10 | +1.6% | 2,335,000 |
| 2010/08/04 | 650 | 651 | 635 | 640 | -27 | -4% | 2,920,000 |
| 2010/08/03 | 672 | 673 | 658 | 667 | +10 | +1.5% | 1,978,000 |
| 2010/08/02 | 655 | 661 | 649 | 657 | +6 | +0.9% | 2,563,000 |
| 2010/07/30 | 668 | 670 | 649 | 651 | -26 | -3.8% | 3,547,000 |
| 2010/07/29 | 670 | 691 | 670 | 677 | -6 | -0.9% | 2,742,000 |
| 2010/07/28 | 684 | 688 | 677 | 683 | +13 | +1.9% | 2,499,000 |
| 2010/07/27 | 678 | 679 | 669 | 670 | -8 | -1.2% | 1,750,000 |
| 2010/07/26 | 675 | 681 | 673 | 678 | +17 | +2.6% | 1,889,000 |
| 2010/07/23 | 655 | 665 | 645 | 661 | +22 | +3.4% | 3,678,000 |
| 2010/07/22 | 652 | 653 | 632 | 639 | -23 | -3.5% | 3,997,000 |
| 2010/07/21 | 687 | 690 | 661 | 662 | -15 | -2.2% | 2,979,000 |
| 2010/07/20 | 668 | 687 | 663 | 677 | +1 | +0.1% | 3,012,000 |
| 2010/07/16 | 688 | 696 | 664 | 676 | -31 | -4.4% | 5,404,000 |
| 2010/07/15 | 714 | 720 | 702 | 707 | -15 | -2.1% | 2,300,000 |
| 2010/07/14 | 713 | 722 | 709 | 722 | +29 | +4.2% | 1,802,000 |
| 2010/07/13 | 705 | 708 | 691 | 693 | -10 | -1.4% | 1,744,000 |
| 2010/07/12 | 700 | 716 | 697 | 703 | +1 | +0.1% | 1,524,000 |
| 2010/07/09 | 700 | 709 | 691 | 702 | +5 | +0.7% | 2,431,000 |
| 2010/07/08 | 687 | 707 | 681 | 697 | +30 | +4.5% | 3,825,000 |
| 2010/07/07 | 694 | 695 | 666 | 667 | -14 | -2.1% | 4,400,000 |
| 2010/07/06 | 667 | 685 | 652 | 681 | +8 | +1.2% | 2,874,000 |
| 2010/07/05 | 672 | 681 | 665 | 673 | +15 | +2.3% | 3,720,000 |
| 2010/07/02 | 655 | 667 | 643 | 658 | +15 | +2.3% | 3,669,000 |
| 2010/07/01 | 660 | 665 | 637 | 643 | -22 | -3.3% | 3,493,000 |
| 2010/06/30 | 660 | 675 | 654 | 665 | -10 | -1.5% | 3,381,000 |
| 2010/06/29 | 704 | 709 | 670 | 675 | -32 | -4.5% | 4,477,000 |
| 2010/06/28 | 718 | 723 | 705 | 707 | -11 | -1.5% | 3,083,000 |
| 2010/06/25 | 741 | 745 | 714 | 718 | -38 | -5% | 3,143,000 |
| 2010/06/24 | 754 | 764 | 750 | 756 | +6 | +0.8% | 2,274,000 |
| 2010/06/23 | 750 | 758 | 741 | 750 | -15 | -2% | 2,692,000 |
| 2010/06/22 | 785 | 786 | 760 | 765 | -28 | -3.5% | 3,603,000 |
| 2010/06/21 | 759 | 800 | 757 | 793 | +35 | +4.6% | 5,483,000 |
| 2010/06/18 | 764 | 777 | 755 | 758 | -5 | -0.7% | 2,250,000 |
| 2010/06/17 | 769 | 779 | 761 | 763 | -19 | -2.4% | 2,938,000 |
| 2010/06/16 | 799 | 800 | 778 | 782 | -2 | -0.3% | 3,182,000 |
| 2010/06/15 | 785 | 804 | 781 | 784 | -4 | -0.5% | 3,622,000 |
| 2010/06/14 | 777 | 794 | 776 | 788 | +13 | +1.7% | 3,378,000 |
| 2010/06/11 | 755 | 784 | 755 | 775 | +35 | +4.7% | 5,629,000 |
| 2010/06/10 | 719 | 745 | 700 | 740 | +32 | +4.5% | 3,218,000 |
| 2010/06/09 | 724 | 724 | 701 | 708 | -16 | -2.2% | 2,680,000 |
| 2010/06/08 | 700 | 729 | 698 | 724 | +14 | +2% | 2,191,000 |
| 2010/06/07 | 729 | 729 | 708 | 710 | -42 | -5.6% | 2,270,000 |
| 2010/06/04 | 748 | 760 | 743 | 752 | +17 | +2.3% | 2,757,000 |
| 2010/06/03 | 716 | 739 | 714 | 735 | +34 | +4.9% | 2,223,000 |
| 2010/06/02 | 704 | 720 | 697 | 701 | -8 | -1.1% | 2,416,000 |
| 2010/06/01 | 716 | 718 | 704 | 709 | -9 | -1.3% | 2,265,000 |
| 2010/05/31 | 713 | 728 | 709 | 718 | +3 | +0.4% | 2,649,000 |
| 2010/05/28 | 705 | 717 | 702 | 715 | +20 | +2.9% | 3,473,000 |
| 2010/05/27 | 660 | 697 | 657 | 695 | +26 | +3.9% | 3,930,000 |
3501～
3550
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
