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 |
|---|---|---|---|---|---|---|---|
| 2019/10/01 | 4,010 | 4,160 | 4,005 | 4,150 | +185 | +4.7% | 3,955,400 |
| 2019/09/30 | 3,925 | 3,985 | 3,890 | 3,965 | +10 | +0.3% | 2,340,800 |
| 2019/09/27 | 3,930 | 3,955 | 3,880 | 3,955 | +45 | +1.2% | 2,313,200 |
| 2019/09/26 | 3,965 | 3,985 | 3,900 | 3,910 | +15 | +0.4% | 2,829,600 |
| 2019/09/25 | 3,930 | 3,935 | 3,860 | 3,895 | -75 | -1.9% | 1,966,900 |
| 2019/09/24 | 3,885 | 3,985 | 3,880 | 3,970 | +80 | +2.1% | 2,351,000 |
| 2019/09/20 | 3,920 | 3,925 | 3,845 | 3,890 | -5 | -0.1% | 2,550,700 |
| 2019/09/19 | 3,985 | 4,010 | 3,875 | 3,895 | -75 | -1.9% | 2,651,600 |
| 2019/09/18 | 3,975 | 3,985 | 3,950 | 3,970 | +25 | +0.6% | 1,870,600 |
| 2019/09/17 | 3,880 | 3,960 | 3,875 | 3,945 | -5 | -0.1% | 2,503,700 |
| 2019/09/13 | 4,000 | 4,000 | 3,935 | 3,950 | +15 | +0.4% | 3,530,300 |
| 2019/09/12 | 3,945 | 3,975 | 3,885 | 3,935 | +55 | +1.4% | 2,811,700 |
| 2019/09/11 | 3,885 | 3,885 | 3,805 | 3,880 | +10 | +0.3% | 3,063,900 |
| 2019/09/10 | 3,920 | 3,955 | 3,855 | 3,870 | +20 | +0.5% | 3,295,700 |
| 2019/09/09 | 3,795 | 3,855 | 3,795 | 3,850 | +70 | +1.9% | 2,647,600 |
| 2019/09/06 | 3,735 | 3,795 | 3,695 | 3,780 | +75 | +2% | 3,300,400 |
| 2019/09/05 | 3,625 | 3,775 | 3,625 | 3,705 | +150 | +4.2% | 4,261,200 |
| 2019/09/04 | 3,505 | 3,575 | 3,485 | 3,555 | +15 | +0.4% | 2,066,900 |
| 2019/09/03 | 3,560 | 3,645 | 3,535 | 3,540 | -35 | -1% | 2,297,100 |
| 2019/09/02 | 3,560 | 3,585 | 3,425 | 3,575 | +5 | +0.1% | 4,273,100 |
| 2019/08/30 | 3,545 | 3,610 | 3,535 | 3,570 | +130 | +3.8% | 3,158,800 |
| 2019/08/29 | 3,420 | 3,460 | 3,415 | 3,440 | +20 | +0.6% | 1,466,500 |
| 2019/08/28 | 3,445 | 3,485 | 3,405 | 3,420 | -25 | -0.7% | 1,690,200 |
| 2019/08/27 | 3,420 | 3,490 | 3,405 | 3,445 | +100 | +3% | 2,851,400 |
| 2019/08/26 | 3,400 | 3,405 | 3,310 | 3,345 | -200 | -5.6% | 4,030,600 |
| 2019/08/23 | 3,490 | 3,565 | 3,490 | 3,545 | +55 | +1.6% | 2,146,100 |
| 2019/08/22 | 3,550 | 3,555 | 3,485 | 3,490 | +5 | +0.1% | 1,778,400 |
| 2019/08/21 | 3,415 | 3,495 | 3,400 | 3,485 | +10 | +0.3% | 1,341,200 |
| 2019/08/20 | 3,480 | 3,520 | 3,455 | 3,475 | +20 | +0.6% | 1,585,300 |
| 2019/08/19 | 3,470 | 3,505 | 3,455 | 3,455 | +45 | +1.3% | 2,005,500 |
| 2019/08/16 | 3,355 | 3,425 | 3,355 | 3,410 | +30 | +0.9% | 2,091,200 |
| 2019/08/15 | 3,315 | 3,385 | 3,305 | 3,380 | -50 | -1.5% | 3,039,700 |
| 2019/08/14 | 3,435 | 3,465 | 3,395 | 3,430 | +125 | +3.8% | 4,192,800 |
| 2019/08/13 | 3,225 | 3,315 | 3,175 | 3,305 | +15 | +0.5% | 3,020,300 |
| 2019/08/09 | 3,350 | 3,370 | 3,280 | 3,290 | -30 | -0.9% | 2,788,300 |
| 2019/08/08 | 3,300 | 3,360 | 3,270 | 3,320 | +40 | +1.2% | 3,070,100 |
| 2019/08/07 | 3,360 | 3,375 | 3,235 | 3,280 | -85 | -2.5% | 3,852,400 |
| 2019/08/06 | 3,135 | 3,380 | 3,125 | 3,365 | +70 | +2.1% | 5,599,700 |
| 2019/08/05 | 3,400 | 3,410 | 3,265 | 3,295 | -155 | -4.5% | 4,202,500 |
| 2019/08/02 | 3,445 | 3,500 | 3,405 | 3,450 | -195 | -5.3% | 4,526,700 |
| 2019/08/01 | 3,560 | 3,660 | 3,550 | 3,645 | -5 | -0.1% | 2,904,000 |
| 2019/07/31 | 3,640 | 3,725 | 3,630 | 3,650 | -40 | -1.1% | 2,367,400 |
| 2019/07/30 | 3,650 | 3,730 | 3,650 | 3,690 | +75 | +2.1% | 2,286,300 |
| 2019/07/29 | 3,635 | 3,645 | 3,555 | 3,615 | -65 | -1.8% | 2,363,900 |
| 2019/07/26 | 3,750 | 3,750 | 3,665 | 3,680 | -110 | -2.9% | 2,791,100 |
| 2019/07/25 | 3,820 | 3,850 | 3,765 | 3,790 | -30 | -0.8% | 2,387,600 |
| 2019/07/24 | 3,760 | 3,840 | 3,755 | 3,820 | +120 | +3.2% | 3,360,500 |
| 2019/07/23 | 3,680 | 3,770 | 3,675 | 3,700 | +75 | +2.1% | 3,232,300 |
| 2019/07/22 | 3,510 | 3,640 | 3,505 | 3,625 | +75 | +2.1% | 2,371,900 |
| 2019/07/19 | 3,465 | 3,605 | 3,460 | 3,550 | +115 | +3.3% | 2,555,000 |
1401～
1450
件表示中 / 3728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 | 322,200円 | +2.3% | -19.7% | 2.11% | 17.97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 |
| 富士電機 | 641,500円 | +1.5% | -1.9% | 2.49% | 11.66倍 | 1.37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 |
| イビデン | 615,200円 | +11.0% | -8.1% | 0.65% | 30.68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 |
| ミネベアミツミ | 198,500円 | -2.2% | +2.9% | 2.27% | 13.29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 |
| ＫＯＫＵＳＡＩ | 345,700円 | +2.1% | -4.7% | 1.04% | 22.41倍 | 4.11倍 |
|
半導体製造における成膜装置に特化する大手。旧日立国際電気からのスピンオフ事業が母体 |
市場注目の銘柄
チャート関連のコラム
