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 |
|---|---|---|---|---|---|---|---|
| 2018/09/14 | 3,150 | 3,355 | 3,135 | 3,315 | +235 | +7.6% | 6,284,400 |
| 2018/09/13 | 3,045 | 3,150 | 3,045 | 3,080 | -10 | -0.3% | 2,624,000 |
| 2018/09/12 | 3,160 | 3,170 | 3,025 | 3,090 | -70 | -2.2% | 3,716,500 |
| 2018/09/11 | 3,230 | 3,240 | 3,155 | 3,160 | -75 | -2.3% | 3,187,700 |
| 2018/09/10 | 3,255 | 3,305 | 3,225 | 3,235 | -35 | -1.1% | 2,505,800 |
| 2018/09/07 | 3,370 | 3,375 | 3,265 | 3,270 | -165 | -4.8% | 3,606,100 |
| 2018/09/06 | 3,450 | 3,475 | 3,415 | 3,435 | -40 | -1.2% | 1,779,100 |
| 2018/09/05 | 3,590 | 3,600 | 3,460 | 3,475 | -160 | -4.4% | 3,182,600 |
| 2018/09/04 | 3,630 | 3,670 | 3,615 | 3,635 | +5 | +0.1% | 1,714,800 |
| 2018/09/03 | 3,755 | 3,760 | 3,630 | 3,630 | -100 | -2.7% | 1,581,200 |
| 2018/08/31 | 3,670 | 3,740 | 3,645 | 3,730 | -10 | -0.3% | 1,930,800 |
| 2018/08/30 | 3,765 | 3,775 | 3,710 | 3,740 | -5 | -0.1% | 1,785,600 |
| 2018/08/29 | 3,710 | 3,760 | 3,710 | 3,745 | +40 | +1.1% | 1,864,800 |
| 2018/08/28 | 3,760 | 3,780 | 3,705 | 3,705 | +20 | +0.5% | 2,902,800 |
| 2018/08/27 | 3,570 | 3,690 | 3,535 | 3,685 | +130 | +3.7% | 2,494,500 |
| 2018/08/24 | 3,590 | 3,600 | 3,510 | 3,555 | -55 | -1.5% | 1,839,400 |
| 2018/08/23 | 3,600 | 3,630 | 3,590 | 3,610 | -30 | -0.8% | 1,756,200 |
| 2018/08/22 | 3,595 | 3,660 | 3,575 | 3,640 | +40 | +1.1% | 1,898,600 |
| 2018/08/21 | 3,480 | 3,620 | 3,475 | 3,600 | +90 | +2.6% | 3,005,700 |
| 2018/08/20 | 3,600 | 3,605 | 3,470 | 3,510 | -10 | -0.3% | 2,253,800 |
| 2018/08/17 | 3,485 | 3,555 | 3,480 | 3,520 | +60 | +1.7% | 2,062,500 |
| 2018/08/16 | 3,365 | 3,490 | 3,330 | 3,460 | +25 | +0.7% | 3,553,500 |
| 2018/08/15 | 3,500 | 3,510 | 3,415 | 3,435 | -40 | -1.2% | 1,622,800 |
| 2018/08/14 | 3,450 | 3,505 | 3,430 | 3,475 | +50 | +1.5% | 1,897,600 |
| 2018/08/13 | 3,545 | 3,545 | 3,405 | 3,425 | -140 | -3.9% | 2,485,700 |
| 2018/08/10 | 3,650 | 3,650 | 3,555 | 3,565 | -95 | -2.6% | 2,661,100 |
| 2018/08/09 | 3,665 | 3,680 | 3,615 | 3,660 | -5 | -0.1% | 1,496,100 |
| 2018/08/08 | 3,650 | 3,665 | 3,610 | 3,665 | +20 | +0.5% | 2,013,500 |
| 2018/08/07 | 3,610 | 3,650 | 3,610 | 3,645 | +20 | +0.6% | 1,318,300 |
| 2018/08/06 | 3,640 | 3,665 | 3,605 | 3,625 | -45 | -1.2% | 1,735,600 |
| 2018/08/03 | 3,640 | 3,670 | 3,625 | 3,670 | +55 | +1.5% | 1,756,300 |
| 2018/08/02 | 3,675 | 3,710 | 3,610 | 3,615 | -70 | -1.9% | 2,274,600 |
| 2018/08/01 | 3,705 | 3,730 | 3,675 | 3,685 | +15 | +0.4% | 1,647,200 |
| 2018/07/31 | 3,620 | 3,685 | 3,600 | 3,670 | +5 | +0.1% | 1,985,800 |
| 2018/07/30 | 3,655 | 3,690 | 3,655 | 3,665 | -45 | -1.2% | 1,505,300 |
| 2018/07/27 | 3,665 | 3,725 | 3,665 | 3,710 | +65 | +1.8% | 2,549,300 |
| 2018/07/26 | 3,650 | 3,670 | 3,580 | 3,645 | -30 | -0.8% | 3,294,500 |
| 2018/07/25 | 3,710 | 3,735 | 3,650 | 3,675 | -40 | -1.1% | 3,175,200 |
| 2018/07/24 | 3,605 | 3,715 | 3,585 | 3,715 | +105 | +2.9% | 3,429,800 |
| 2018/07/23 | 3,620 | 3,650 | 3,590 | 3,610 | -70 | -1.9% | 2,566,100 |
| 2018/07/20 | 3,720 | 3,740 | 3,630 | 3,680 | -105 | -2.8% | 4,462,600 |
| 2018/07/19 | 3,710 | 3,830 | 3,710 | 3,785 | +90 | +2.4% | 4,317,800 |
| 2018/07/18 | 3,620 | 3,735 | 3,570 | 3,695 | +90 | +2.5% | 5,004,000 |
| 2018/07/17 | 3,750 | 3,760 | 3,600 | 3,605 | -285 | -7.3% | 8,287,500 |
| 2018/07/13 | 4,120 | 4,200 | 3,840 | 3,890 | -160 | -4% | 11,287,000 |
| 2018/07/12 | 4,065 | 4,100 | 3,970 | 4,050 | +15 | +0.4% | 3,751,400 |
| 2018/07/11 | 3,985 | 4,080 | 3,935 | 4,035 | -65 | -1.6% | 4,454,500 |
| 2018/07/10 | 3,940 | 4,125 | 3,910 | 4,100 | +245 | +6.4% | 5,126,100 |
| 2018/07/09 | 3,830 | 3,880 | 3,805 | 3,855 | +65 | +1.7% | 2,127,200 |
| 2018/07/06 | 3,715 | 3,815 | 3,695 | 3,790 | +110 | +3% | 3,307,700 |
1651～
1700
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
