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 |
|---|---|---|---|---|---|---|---|
| 2019/05/08 | 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 |
| 2019/04/05 | 3,835 | 3,985 | 3,835 | 3,965 | +105 | +2.7% | 4,619,500 |
| 2019/04/04 | 3,885 | 3,990 | 3,825 | 3,860 | +15 | +0.4% | 6,113,900 |
| 2019/04/03 | 3,760 | 3,860 | 3,745 | 3,845 | +100 | +2.7% | 5,001,300 |
| 2019/04/02 | 3,790 | 3,815 | 3,715 | 3,745 | +95 | +2.6% | 6,086,700 |
| 2019/04/01 | 3,600 | 3,750 | 3,590 | 3,650 | +175 | +5% | 7,730,100 |
| 2019/03/29 | 3,470 | 3,495 | 3,420 | 3,475 | +75 | +2.2% | 3,363,000 |
| 2019/03/28 | 3,375 | 3,420 | 3,350 | 3,400 | -65 | -1.9% | 3,173,400 |
| 2019/03/27 | 3,450 | 3,475 | 3,405 | 3,465 | +25 | +0.7% | 3,153,000 |
| 2019/03/26 | 3,405 | 3,450 | 3,360 | 3,440 | +80 | +2.4% | 3,000,300 |
| 2019/03/25 | 3,350 | 3,385 | 3,280 | 3,360 | -190 | -5.4% | 4,930,500 |
| 2019/03/22 | 3,500 | 3,585 | 3,500 | 3,550 | +130 | +3.8% | 4,698,900 |
| 2019/03/20 | 3,395 | 3,430 | 3,370 | 3,420 | ±0 | ±0% | 2,085,500 |
| 2019/03/19 | 3,365 | 3,460 | 3,355 | 3,420 | +40 | +1.2% | 3,383,300 |
| 2019/03/18 | 3,410 | 3,455 | 3,365 | 3,380 | -5 | -0.1% | 3,541,300 |
| 2019/03/15 | 3,265 | 3,400 | 3,255 | 3,385 | +135 | +4.2% | 5,062,100 |
| 2019/03/14 | 3,240 | 3,290 | 3,210 | 3,250 | +70 | +2.2% | 3,622,900 |
| 2019/03/13 | 3,220 | 3,290 | 3,160 | 3,180 | -65 | -2% | 3,556,300 |
| 2019/03/12 | 3,200 | 3,315 | 3,200 | 3,245 | +145 | +4.7% | 4,469,200 |
| 2019/03/11 | 3,085 | 3,115 | 3,015 | 3,100 | +35 | +1.1% | 2,490,900 |
| 2019/03/08 | 3,140 | 3,145 | 3,015 | 3,065 | -135 | -4.2% | 4,751,300 |
| 2019/03/07 | 3,305 | 3,310 | 3,165 | 3,200 | -165 | -4.9% | 3,515,400 |
| 2019/03/06 | 3,335 | 3,375 | 3,320 | 3,365 | ±0 | ±0% | 1,849,300 |
| 2019/03/05 | 3,350 | 3,415 | 3,315 | 3,365 | -50 | -1.5% | 2,786,500 |
| 2019/03/04 | 3,340 | 3,435 | 3,340 | 3,415 | +165 | +5.1% | 3,745,600 |
| 2019/03/01 | 3,185 | 3,290 | 3,185 | 3,250 | +85 | +2.7% | 3,398,800 |
| 2019/02/28 | 3,255 | 3,260 | 3,130 | 3,165 | -105 | -3.2% | 3,155,000 |
| 2019/02/27 | 3,340 | 3,370 | 3,265 | 3,270 | -80 | -2.4% | 2,488,700 |
| 2019/02/26 | 3,395 | 3,425 | 3,310 | 3,350 | -50 | -1.5% | 2,757,300 |
| 2019/02/25 | 3,380 | 3,425 | 3,365 | 3,400 | +90 | +2.7% | 3,091,100 |
| 2019/02/22 | 3,235 | 3,320 | 3,225 | 3,310 | +40 | +1.2% | 2,111,800 |
| 2019/02/21 | 3,250 | 3,320 | 3,205 | 3,270 | +70 | +2.2% | 4,174,000 |
| 2019/02/20 | 3,230 | 3,250 | 3,200 | 3,200 | -5 | -0.2% | 1,820,800 |
| 2019/02/19 | 3,215 | 3,235 | 3,140 | 3,205 | -60 | -1.8% | 2,429,000 |
1501～
1550
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% | 11.67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% | 30.67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% | 22.40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
