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 |
|---|---|---|---|---|---|---|---|
| 2019/12/12 | 4,050 | 4,115 | 4,035 | 4,090 | +65 | +1.6% | 1,775,000 |
| 2019/12/11 | 4,055 | 4,055 | 3,990 | 4,025 | -10 | -0.2% | 1,245,300 |
| 2019/12/10 | 3,990 | 4,050 | 3,980 | 4,035 | -10 | -0.2% | 1,087,700 |
| 2019/12/09 | 4,050 | 4,080 | 4,010 | 4,045 | +55 | +1.4% | 1,139,900 |
| 2019/12/06 | 3,990 | 4,005 | 3,960 | 3,990 | +15 | +0.4% | 1,090,400 |
| 2019/12/05 | 4,010 | 4,020 | 3,970 | 3,975 | +20 | +0.5% | 1,323,800 |
| 2019/12/04 | 3,980 | 4,000 | 3,950 | 3,955 | -80 | -2% | 1,797,300 |
| 2019/12/03 | 3,960 | 4,035 | 3,955 | 4,035 | -30 | -0.7% | 1,656,400 |
| 2019/12/02 | 4,040 | 4,090 | 4,005 | 4,065 | +45 | +1.1% | 1,253,000 |
| 2019/11/29 | 4,040 | 4,065 | 4,000 | 4,020 | +15 | +0.4% | 1,310,000 |
| 2019/11/28 | 4,090 | 4,110 | 4,000 | 4,005 | -100 | -2.4% | 1,625,300 |
| 2019/11/27 | 4,050 | 4,110 | 4,040 | 4,105 | +85 | +2.1% | 1,776,900 |
| 2019/11/26 | 4,050 | 4,105 | 4,010 | 4,020 | +50 | +1.3% | 2,789,000 |
| 2019/11/25 | 4,000 | 4,005 | 3,945 | 3,970 | +35 | +0.9% | 1,180,400 |
| 2019/11/22 | 3,970 | 4,015 | 3,930 | 3,935 | -50 | -1.3% | 1,839,400 |
| 2019/11/21 | 4,020 | 4,040 | 3,880 | 3,985 | -75 | -1.8% | 3,574,900 |
| 2019/11/20 | 4,070 | 4,145 | 4,055 | 4,060 | -45 | -1.1% | 1,459,800 |
| 2019/11/19 | 4,195 | 4,195 | 4,095 | 4,105 | -115 | -2.7% | 2,114,900 |
| 2019/11/18 | 4,210 | 4,230 | 4,180 | 4,220 | +55 | +1.3% | 1,119,200 |
| 2019/11/15 | 4,075 | 4,180 | 4,055 | 4,165 | +50 | +1.2% | 2,092,500 |
| 2019/11/14 | 4,185 | 4,205 | 4,110 | 4,115 | -70 | -1.7% | 2,163,100 |
| 2019/11/13 | 4,210 | 4,245 | 4,170 | 4,185 | -55 | -1.3% | 1,251,200 |
| 2019/11/12 | 4,185 | 4,250 | 4,135 | 4,240 | +45 | +1.1% | 1,654,600 |
| 2019/11/11 | 4,240 | 4,270 | 4,190 | 4,195 | -25 | -0.6% | 1,840,400 |
| 2019/11/08 | 4,390 | 4,390 | 4,200 | 4,220 | -105 | -2.4% | 3,287,200 |
| 2019/11/07 | 4,240 | 4,325 | 4,240 | 4,325 | +80 | +1.9% | 1,990,100 |
| 2019/11/06 | 4,350 | 4,370 | 4,230 | 4,245 | -70 | -1.6% | 2,369,100 |
| 2019/11/05 | 4,320 | 4,345 | 4,290 | 4,315 | +95 | +2.3% | 2,372,200 |
| 2019/11/01 | 4,115 | 4,225 | 4,100 | 4,220 | +40 | +1% | 1,739,700 |
| 2019/10/31 | 4,205 | 4,235 | 4,125 | 4,180 | +5 | +0.1% | 2,209,100 |
| 2019/10/30 | 4,330 | 4,330 | 4,170 | 4,175 | -155 | -3.6% | 3,741,400 |
| 2019/10/29 | 4,290 | 4,345 | 4,285 | 4,330 | +95 | +2.2% | 2,538,800 |
| 2019/10/28 | 4,240 | 4,280 | 4,235 | 4,235 | ±0 | ±0% | 1,664,800 |
| 2019/10/25 | 4,140 | 4,240 | 4,135 | 4,235 | +115 | +2.8% | 3,250,700 |
| 2019/10/24 | 4,090 | 4,135 | 4,085 | 4,120 | +65 | +1.6% | 1,812,200 |
| 2019/10/23 | 3,995 | 4,075 | 3,970 | 4,055 | +70 | +1.8% | 2,529,900 |
| 2019/10/21 | 4,035 | 4,070 | 3,970 | 3,985 | -50 | -1.2% | 1,886,900 |
| 2019/10/18 | 4,010 | 4,060 | 4,005 | 4,035 | +35 | +0.9% | 1,823,400 |
| 2019/10/17 | 4,010 | 4,090 | 3,995 | 4,000 | -20 | -0.5% | 1,968,100 |
| 2019/10/16 | 4,035 | 4,140 | 3,980 | 4,020 | +80 | +2% | 4,421,600 |
| 2019/10/15 | 3,900 | 3,960 | 3,840 | 3,940 | +130 | +3.4% | 3,717,500 |
| 2019/10/11 | 3,810 | 3,845 | 3,695 | 3,810 | -25 | -0.7% | 6,103,300 |
| 2019/10/10 | 3,835 | 3,935 | 3,780 | 3,835 | -5 | -0.1% | 3,644,300 |
| 2019/10/09 | 3,870 | 3,875 | 3,825 | 3,840 | -100 | -2.5% | 2,091,900 |
| 2019/10/08 | 3,950 | 3,955 | 3,895 | 3,940 | +20 | +0.5% | 1,733,100 |
| 2019/10/07 | 3,990 | 4,005 | 3,885 | 3,920 | -30 | -0.8% | 2,138,200 |
| 2019/10/04 | 3,950 | 3,995 | 3,925 | 3,950 | ±0 | ±0% | 2,050,200 |
| 2019/10/03 | 3,850 | 3,955 | 3,840 | 3,950 | -25 | -0.6% | 2,577,600 |
| 2019/10/02 | 4,015 | 4,020 | 3,935 | 3,975 | -175 | -4.2% | 3,490,400 |
| 2019/10/01 | 4,010 | 4,160 | 4,005 | 4,150 | +185 | +4.7% | 3,955,400 |
1351～
1400
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 | 322,600円 | +2.3% | -19.7% | 2.11% | 17.99倍 | 1.94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 | 369,600円 | -0.4% | -6.3% | 1.73% | 17.98倍 | 2.02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 | 637,900円 | +1.5% | -1.9% | 2.51% | 11.60倍 | 1.36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 | 198,900円 | -2.2% | +2.9% | 2.26% | 13.32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 | 615,900円 | +11.0% | -8.1% | 0.65% | 30.71倍 | 1.75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
