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 |
|---|---|---|---|---|---|---|---|
| 2019/06/24 | 3,400 | 3,445 | 3,380 | 3,405 | -10 | -0.3% | 1,467,500 |
| 2019/06/21 | 3,450 | 3,500 | 3,400 | 3,415 | -10 | -0.3% | 4,403,000 |
| 2019/06/20 | 3,430 | 3,430 | 3,310 | 3,425 | +35 | +1% | 2,930,100 |
| 2019/06/19 | 3,435 | 3,450 | 3,350 | 3,390 | +120 | +3.7% | 3,367,800 |
| 2019/06/18 | 3,250 | 3,305 | 3,240 | 3,270 | -5 | -0.2% | 2,228,300 |
| 2019/06/17 | 3,235 | 3,290 | 3,190 | 3,275 | -15 | -0.5% | 2,540,700 |
| 2019/06/14 | 3,330 | 3,335 | 3,245 | 3,290 | -45 | -1.3% | 3,154,100 |
| 2019/06/13 | 3,410 | 3,415 | 3,310 | 3,335 | -135 | -3.9% | 3,641,500 |
| 2019/06/12 | 3,475 | 3,545 | 3,455 | 3,470 | -10 | -0.3% | 3,365,900 |
| 2019/06/11 | 3,390 | 3,520 | 3,380 | 3,480 | +115 | +3.4% | 3,543,700 |
| 2019/06/10 | 3,345 | 3,385 | 3,315 | 3,365 | +145 | +4.5% | 3,754,500 |
| 2019/06/07 | 3,215 | 3,245 | 3,185 | 3,220 | +35 | +1.1% | 2,898,200 |
| 2019/06/06 | 3,280 | 3,335 | 3,160 | 3,185 | -120 | -3.6% | 4,750,700 |
| 2019/06/05 | 3,305 | 3,380 | 3,265 | 3,305 | +135 | +4.3% | 5,634,800 |
| 2019/06/04 | 3,100 | 3,175 | 3,080 | 3,170 | +75 | +2.4% | 4,308,400 |
| 2019/06/03 | 3,090 | 3,110 | 3,025 | 3,095 | -55 | -1.7% | 3,769,500 |
| 2019/05/31 | 3,150 | 3,220 | 3,135 | 3,150 | -100 | -3.1% | 4,567,100 |
| 2019/05/30 | 3,120 | 3,255 | 3,120 | 3,250 | +90 | +2.8% | 4,296,400 |
| 2019/05/29 | 3,170 | 3,190 | 3,100 | 3,160 | -95 | -2.9% | 4,162,300 |
| 2019/05/28 | 3,200 | 3,260 | 3,190 | 3,255 | +70 | +2.2% | 2,737,200 |
| 2019/05/27 | 3,200 | 3,240 | 3,160 | 3,185 | -5 | -0.2% | 2,709,300 |
| 2019/05/24 | 3,155 | 3,260 | 3,115 | 3,190 | -40 | -1.2% | 7,095,000 |
| 2019/05/23 | 3,330 | 3,340 | 3,190 | 3,230 | -170 | -5% | 7,091,500 |
| 2019/05/22 | 3,510 | 3,560 | 3,380 | 3,400 | +5 | +0.1% | 6,382,300 |
| 2019/05/21 | 3,385 | 3,495 | 3,265 | 3,395 | +15 | +0.4% | 8,186,000 |
| 2019/05/20 | 3,520 | 3,565 | 3,355 | 3,380 | -205 | -5.7% | 7,061,200 |
| 2019/05/17 | 3,770 | 3,775 | 3,565 | 3,585 | -130 | -3.5% | 4,796,600 |
| 2019/05/16 | 3,780 | 3,780 | 3,660 | 3,715 | -65 | -1.7% | 3,312,300 |
| 2019/05/15 | 3,785 | 3,815 | 3,695 | 3,780 | +90 | +2.4% | 4,431,300 |
| 2019/05/14 | 3,515 | 3,705 | 3,490 | 3,690 | +35 | +1% | 5,873,200 |
| 2019/05/13 | 3,675 | 3,790 | 3,635 | 3,655 | -135 | -3.6% | 4,323,800 |
| 2019/05/10 | 3,720 | 3,915 | 3,705 | 3,790 | +85 | +2.3% | 6,389,600 |
| 2019/05/09 | 3,750 | 3,810 | 3,695 | 3,705 | -100 | -2.6% | 4,430,600 |
| 2019/05/08 | 3,720 | 3,845 | 3,680 | 3,805 | -30 | -0.8% | 4,801,800 |
| 2019/05/07 | 3,955 | 3,980 | 3,830 | 3,835 | -260 | -6.3% | 5,323,600 |
| 2019/04/26 | 4,060 | 4,105 | 4,010 | 4,095 | -35 | -0.8% | 3,978,200 |
| 2019/04/25 | 4,050 | 4,150 | 4,020 | 4,130 | +55 | +1.3% | 3,747,300 |
| 2019/04/24 | 4,100 | 4,140 | 4,050 | 4,075 | -60 | -1.5% | 4,331,500 |
| 2019/04/23 | 4,200 | 4,205 | 4,015 | 4,135 | -125 | -2.9% | 5,490,000 |
| 2019/04/22 | 4,350 | 4,365 | 4,240 | 4,260 | -80 | -1.8% | 3,723,500 |
| 2019/04/19 | 4,275 | 4,345 | 4,260 | 4,340 | +105 | +2.5% | 4,215,700 |
| 2019/04/18 | 4,250 | 4,305 | 4,205 | 4,235 | +25 | +0.6% | 4,847,200 |
| 2019/04/17 | 4,125 | 4,235 | 4,125 | 4,210 | +135 | +3.3% | 5,402,900 |
| 2019/04/16 | 4,110 | 4,175 | 4,035 | 4,075 | -15 | -0.4% | 4,802,200 |
| 2019/04/15 | 4,100 | 4,165 | 4,045 | 4,090 | +175 | +4.5% | 6,463,100 |
| 2019/04/12 | 3,790 | 3,940 | 3,750 | 3,915 | +5 | +0.1% | 7,300,400 |
| 2019/04/11 | 3,920 | 3,985 | 3,905 | 3,910 | -90 | -2.3% | 4,292,400 |
| 2019/04/10 | 3,950 | 4,015 | 3,920 | 4,000 | -50 | -1.2% | 3,947,700 |
| 2019/04/09 | 3,965 | 4,055 | 3,955 | 4,050 | +70 | +1.8% | 4,805,200 |
| 2019/04/08 | 4,050 | 4,070 | 3,945 | 3,980 | +15 | +0.4% | 5,001,400 |
1501～
1550
件表示中 / 3761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 | 314,700円 | -4.2% | -42.0% | 2.16% | 24.73倍 | 1.89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 | 257,700円 | -0.8% | +15.0% | 1.94% | 15.39倍 | 1.39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 | 663,800円 | +12.3% | +6.5% | 0.60% | 27.26倍 | 1.89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 |
| ローム | 207,000円 | -1.9% | - | 2.42% | 114.18倍 | 0.90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 |
| アズビル | 149,100円 | -1.1% | +0.1% | 1.74% | 24.38倍 | 3.19倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
市場注目の銘柄
チャート関連のコラム
