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 |
|---|---|---|---|---|---|---|---|
| 2018/11/29 | 3,665 | 3,740 | 3,585 | 3,625 | +50 | +1.4% | 5,306,900 |
| 2018/11/28 | 3,350 | 3,575 | 3,340 | 3,575 | +210 | +6.2% | 5,509,700 |
| 2018/11/27 | 3,345 | 3,400 | 3,305 | 3,365 | +75 | +2.3% | 2,961,700 |
| 2018/11/26 | 3,195 | 3,300 | 3,170 | 3,290 | +105 | +3.3% | 3,252,200 |
| 2018/11/22 | 3,275 | 3,285 | 3,155 | 3,185 | -90 | -2.7% | 3,086,700 |
| 2018/11/21 | 3,160 | 3,285 | 3,125 | 3,275 | +45 | +1.4% | 3,087,600 |
| 2018/11/20 | 3,310 | 3,315 | 3,215 | 3,230 | -155 | -4.6% | 3,349,900 |
| 2018/11/19 | 3,295 | 3,410 | 3,265 | 3,385 | +100 | +3% | 3,704,100 |
| 2018/11/16 | 3,435 | 3,480 | 3,270 | 3,285 | -135 | -3.9% | 3,957,700 |
| 2018/11/15 | 3,450 | 3,480 | 3,375 | 3,420 | -50 | -1.4% | 4,147,600 |
| 2018/11/14 | 3,370 | 3,480 | 3,335 | 3,470 | +135 | +4% | 5,077,300 |
| 2018/11/13 | 3,215 | 3,365 | 3,165 | 3,335 | -10 | -0.3% | 5,252,800 |
| 2018/11/12 | 3,175 | 3,360 | 3,165 | 3,345 | +115 | +3.6% | 4,307,700 |
| 2018/11/09 | 3,405 | 3,435 | 3,205 | 3,230 | -190 | -5.6% | 5,658,300 |
| 2018/11/08 | 3,590 | 3,595 | 3,415 | 3,420 | -60 | -1.7% | 3,973,500 |
| 2018/11/07 | 3,490 | 3,580 | 3,410 | 3,480 | +10 | +0.3% | 4,338,200 |
| 2018/11/06 | 3,515 | 3,525 | 3,445 | 3,470 | -30 | -0.9% | 2,567,900 |
| 2018/11/05 | 3,440 | 3,585 | 3,420 | 3,500 | -40 | -1.1% | 5,590,700 |
| 2018/11/02 | 3,340 | 3,570 | 3,315 | 3,540 | +235 | +7.1% | 7,782,800 |
| 2018/11/01 | 3,255 | 3,320 | 3,210 | 3,305 | +40 | +1.2% | 4,077,200 |
| 2018/10/31 | 3,155 | 3,265 | 3,110 | 3,265 | +200 | +6.5% | 5,183,200 |
| 2018/10/30 | 2,841 | 3,075 | 2,831 | 3,065 | +177 | +6.1% | 4,130,800 |
| 2018/10/29 | 2,896 | 2,970 | 2,880 | 2,888 | -9 | -0.3% | 3,690,900 |
| 2018/10/26 | 3,050 | 3,100 | 2,836 | 2,897 | -148 | -4.9% | 7,232,100 |
| 2018/10/25 | 3,015 | 3,105 | 3,005 | 3,045 | -130 | -4.1% | 4,787,000 |
| 2018/10/24 | 3,210 | 3,235 | 3,150 | 3,175 | -10 | -0.3% | 4,278,200 |
| 2018/10/23 | 3,240 | 3,310 | 3,150 | 3,185 | -125 | -3.8% | 5,525,300 |
| 2018/10/22 | 3,125 | 3,335 | 3,105 | 3,310 | +115 | +3.6% | 5,073,500 |
| 2018/10/19 | 3,000 | 3,205 | 2,997 | 3,195 | +80 | +2.6% | 4,348,100 |
| 2018/10/18 | 3,325 | 3,330 | 3,110 | 3,115 | -265 | -7.8% | 5,636,500 |
| 2018/10/17 | 3,315 | 3,380 | 3,265 | 3,380 | +135 | +4.2% | 4,683,500 |
| 2018/10/16 | 3,240 | 3,250 | 3,115 | 3,245 | +45 | +1.4% | 3,588,400 |
| 2018/10/15 | 3,055 | 3,280 | 3,055 | 3,200 | +10 | +0.3% | 5,052,000 |
| 2018/10/12 | 2,950 | 3,195 | 2,942 | 3,190 | +170 | +5.6% | 7,444,700 |
| 2018/10/11 | 3,000 | 3,125 | 2,980 | 3,020 | -195 | -6.1% | 9,549,000 |
| 2018/10/10 | 3,220 | 3,270 | 3,150 | 3,215 | +25 | +0.8% | 4,254,000 |
| 2018/10/09 | 3,260 | 3,295 | 3,180 | 3,190 | -170 | -5.1% | 4,701,600 |
| 2018/10/05 | 3,390 | 3,435 | 3,335 | 3,360 | -90 | -2.6% | 2,927,500 |
| 2018/10/04 | 3,500 | 3,520 | 3,400 | 3,450 | -5 | -0.1% | 2,456,600 |
| 2018/10/03 | 3,480 | 3,530 | 3,445 | 3,455 | -55 | -1.6% | 2,461,200 |
| 2018/10/02 | 3,575 | 3,630 | 3,495 | 3,510 | -15 | -0.4% | 4,347,100 |
| 2018/10/01 | 3,385 | 3,560 | 3,385 | 3,525 | +150 | +4.4% | 4,127,000 |
| 2018/09/28 | 3,445 | 3,465 | 3,310 | 3,375 | -20 | -0.6% | 4,605,800 |
| 2018/09/27 | 3,460 | 3,485 | 3,390 | 3,395 | -135 | -3.8% | 4,759,600 |
| 2018/09/26 | 3,495 | 3,575 | 3,470 | 3,530 | +25 | +0.7% | 3,573,800 |
| 2018/09/25 | 3,700 | 3,705 | 3,480 | 3,505 | -235 | -6.3% | 8,131,800 |
| 2018/09/21 | 3,650 | 3,750 | 3,625 | 3,740 | +165 | +4.6% | 5,356,000 |
| 2018/09/20 | 3,550 | 3,625 | 3,540 | 3,575 | +75 | +2.1% | 5,171,600 |
| 2018/09/19 | 3,425 | 3,530 | 3,410 | 3,500 | +185 | +5.6% | 4,662,900 |
| 2018/09/18 | 3,245 | 3,375 | 3,175 | 3,315 | ±0 | ±0% | 4,981,000 |
1601～
1650
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
