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 |
|---|---|---|---|---|---|---|---|
| 2020/07/29 | 3,725 | 3,745 | 3,570 | 3,610 | -140 | -3.7% | 2,398,600 |
| 2020/07/28 | 3,745 | 3,810 | 3,745 | 3,750 | +5 | +0.1% | 1,081,200 |
| 2020/07/27 | 3,730 | 3,745 | 3,700 | 3,745 | -75 | -2% | 1,995,600 |
| 2020/07/22 | 3,850 | 3,865 | 3,800 | 3,820 | -100 | -2.6% | 1,754,400 |
| 2020/07/21 | 3,895 | 3,945 | 3,875 | 3,920 | ±0 | ±0% | 1,240,300 |
| 2020/07/20 | 3,960 | 3,960 | 3,900 | 3,920 | -5 | -0.1% | 1,128,400 |
| 2020/07/17 | 4,000 | 4,000 | 3,925 | 3,925 | -30 | -0.8% | 1,387,300 |
| 2020/07/16 | 4,005 | 4,025 | 3,915 | 3,955 | -100 | -2.5% | 2,252,100 |
| 2020/07/15 | 3,975 | 4,085 | 3,970 | 4,055 | +125 | +3.2% | 2,872,200 |
| 2020/07/14 | 4,080 | 4,090 | 3,925 | 3,930 | -165 | -4% | 3,182,700 |
| 2020/07/13 | 4,145 | 4,165 | 4,005 | 4,095 | -15 | -0.4% | 3,430,800 |
| 2020/07/10 | 4,120 | 4,150 | 4,075 | 4,110 | -10 | -0.2% | 2,279,000 |
| 2020/07/09 | 4,040 | 4,130 | 4,030 | 4,120 | +80 | +2% | 2,079,400 |
| 2020/07/08 | 4,050 | 4,120 | 4,035 | 4,040 | -40 | -1% | 1,712,900 |
| 2020/07/07 | 4,030 | 4,100 | 4,010 | 4,080 | +85 | +2.1% | 2,929,700 |
| 2020/07/06 | 3,840 | 4,000 | 3,835 | 3,995 | +190 | +5% | 3,098,200 |
| 2020/07/03 | 3,725 | 3,805 | 3,715 | 3,805 | +90 | +2.4% | 1,377,800 |
| 2020/07/02 | 3,715 | 3,755 | 3,675 | 3,715 | +25 | +0.7% | 1,407,300 |
| 2020/07/01 | 3,730 | 3,750 | 3,665 | 3,690 | -35 | -0.9% | 1,626,400 |
| 2020/06/30 | 3,735 | 3,775 | 3,715 | 3,725 | +50 | +1.4% | 2,099,300 |
| 2020/06/29 | 3,665 | 3,725 | 3,645 | 3,675 | -30 | -0.8% | 1,581,000 |
| 2020/06/26 | 3,730 | 3,735 | 3,670 | 3,705 | -5 | -0.1% | 1,307,500 |
| 2020/06/25 | 3,725 | 3,740 | 3,695 | 3,710 | -85 | -2.2% | 1,596,900 |
| 2020/06/24 | 3,775 | 3,810 | 3,755 | 3,795 | +40 | +1.1% | 1,118,200 |
| 2020/06/23 | 3,750 | 3,780 | 3,705 | 3,755 | +45 | +1.2% | 1,721,900 |
| 2020/06/22 | 3,730 | 3,745 | 3,695 | 3,710 | -55 | -1.5% | 1,066,100 |
| 2020/06/19 | 3,780 | 3,785 | 3,715 | 3,765 | +30 | +0.8% | 2,017,600 |
| 2020/06/18 | 3,740 | 3,750 | 3,670 | 3,735 | -60 | -1.6% | 1,889,100 |
| 2020/06/17 | 3,740 | 3,830 | 3,725 | 3,795 | +25 | +0.7% | 1,705,200 |
| 2020/06/16 | 3,690 | 3,780 | 3,655 | 3,770 | +195 | +5.5% | 2,764,100 |
| 2020/06/15 | 3,680 | 3,725 | 3,575 | 3,575 | -155 | -4.2% | 2,874,200 |
| 2020/06/12 | 3,730 | 3,760 | 3,645 | 3,730 | -155 | -4% | 4,536,600 |
| 2020/06/11 | 3,890 | 3,980 | 3,845 | 3,885 | -10 | -0.3% | 2,788,800 |
| 2020/06/10 | 3,830 | 3,905 | 3,810 | 3,895 | +10 | +0.3% | 2,335,500 |
| 2020/06/09 | 3,935 | 3,950 | 3,840 | 3,885 | -105 | -2.6% | 2,595,700 |
| 2020/06/08 | 4,100 | 4,105 | 3,930 | 3,990 | -50 | -1.2% | 2,485,400 |
| 2020/06/05 | 3,980 | 4,040 | 3,945 | 4,040 | +90 | +2.3% | 2,629,500 |
| 2020/06/04 | 3,995 | 4,000 | 3,885 | 3,950 | -15 | -0.4% | 2,387,700 |
| 2020/06/03 | 3,975 | 4,010 | 3,935 | 3,965 | +70 | +1.8% | 1,814,200 |
| 2020/06/02 | 3,885 | 3,925 | 3,860 | 3,895 | +35 | +0.9% | 2,022,500 |
| 2020/06/01 | 3,810 | 3,915 | 3,810 | 3,860 | -10 | -0.3% | 2,029,200 |
| 2020/05/29 | 3,885 | 3,920 | 3,805 | 3,870 | -85 | -2.1% | 3,880,600 |
| 2020/05/28 | 4,000 | 4,010 | 3,895 | 3,955 | ±0 | ±0% | 2,426,900 |
| 2020/05/27 | 3,930 | 4,020 | 3,925 | 3,955 | +45 | +1.2% | 2,399,100 |
| 2020/05/26 | 3,850 | 3,925 | 3,840 | 3,910 | +145 | +3.9% | 2,242,600 |
| 2020/05/25 | 3,750 | 3,790 | 3,730 | 3,765 | +100 | +2.7% | 1,886,000 |
| 2020/05/22 | 3,675 | 3,690 | 3,620 | 3,665 | -10 | -0.3% | 1,696,800 |
| 2020/05/21 | 3,685 | 3,710 | 3,650 | 3,675 | +45 | +1.2% | 1,920,500 |
| 2020/05/20 | 3,615 | 3,655 | 3,595 | 3,630 | +30 | +0.8% | 1,284,700 |
| 2020/05/19 | 3,580 | 3,620 | 3,550 | 3,600 | +110 | +3.2% | 2,064,400 |
1201～
1250
件表示中 / 3727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 | 323,100円 | +2.3% | -19.7% | 2.10% | 18.02倍 | 1.95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 |
| 横河電 | 367,200円 | -0.4% | -6.3% | 1.74% | 17.87倍 | 2.00倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 富士電機 | 646,600円 | +1.5% | -1.9% | 2.47% | 11.76倍 | 1.38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 |
| ミネベアミツミ | 199,800円 | -2.2% | +2.9% | 2.25% | 13.38倍 | 1.07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 | 621,000円 | +11.0% | -8.1% | 0.64% | 30.97倍 | 1.77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 |
市場注目の銘柄
チャート関連のコラム
