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 |
|---|---|---|---|---|---|---|---|
| 2018/07/05 | 3,700 | 3,785 | 3,665 | 3,680 | -40 | -1.1% | 3,235,100 |
| 2018/07/04 | 3,880 | 3,880 | 3,710 | 3,720 | -230 | -5.8% | 3,739,100 |
| 2018/07/03 | 3,925 | 4,000 | 3,900 | 3,950 | +30 | +0.8% | 3,140,100 |
| 2018/07/02 | 3,925 | 4,025 | 3,910 | 3,920 | +5 | +0.1% | 2,859,500 |
| 2018/06/29 | 3,950 | 3,970 | 3,840 | 3,915 | +50 | +1.3% | 4,636,500 |
| 2018/06/28 | 3,850 | 3,900 | 3,790 | 3,865 | -35 | -0.9% | 3,584,800 |
| 2018/06/27 | 3,980 | 4,040 | 3,895 | 3,900 | -80 | -2% | 2,703,800 |
| 2018/06/26 | 3,900 | 3,995 | 3,875 | 3,980 | -15 | -0.4% | 2,375,000 |
| 2018/06/25 | 4,035 | 4,060 | 3,990 | 3,995 | -40 | -1% | 2,007,500 |
| 2018/06/22 | 3,980 | 4,090 | 3,935 | 4,035 | -45 | -1.1% | 2,699,400 |
| 2018/06/21 | 4,065 | 4,130 | 4,030 | 4,080 | +15 | +0.4% | 2,264,800 |
| 2018/06/20 | 4,050 | 4,075 | 3,895 | 4,065 | +50 | +1.2% | 3,173,200 |
| 2018/06/19 | 4,030 | 4,140 | 4,000 | 4,015 | -55 | -1.4% | 2,573,900 |
| 2018/06/18 | 4,165 | 4,175 | 3,985 | 4,070 | -125 | -3% | 3,613,600 |
| 2018/06/15 | 4,310 | 4,310 | 4,170 | 4,195 | -65 | -1.5% | 3,978,600 |
| 2018/06/14 | 4,340 | 4,345 | 4,260 | 4,260 | -95 | -2.2% | 2,563,100 |
| 2018/06/13 | 4,365 | 4,380 | 4,290 | 4,355 | -15 | -0.3% | 2,387,000 |
| 2018/06/12 | 4,370 | 4,430 | 4,335 | 4,370 | +35 | +0.8% | 2,546,600 |
| 2018/06/11 | 4,335 | 4,375 | 4,295 | 4,335 | +30 | +0.7% | 1,569,000 |
| 2018/06/08 | 4,305 | 4,365 | 4,275 | 4,305 | +25 | +0.6% | 2,507,800 |
| 2018/06/07 | 4,245 | 4,320 | 4,230 | 4,280 | +60 | +1.4% | 2,094,700 |
| 2018/06/06 | 4,300 | 4,310 | 4,220 | 4,220 | -115 | -2.7% | 2,467,800 |
| 2018/06/05 | 4,415 | 4,450 | 4,310 | 4,335 | -35 | -0.8% | 1,812,600 |
| 2018/06/04 | 4,360 | 4,385 | 4,300 | 4,370 | +75 | +1.7% | 2,058,900 |
| 2018/06/01 | 4,380 | 4,385 | 4,285 | 4,295 | -105 | -2.4% | 2,666,300 |
| 2018/05/31 | 4,400 | 4,425 | 4,335 | 4,400 | +60 | +1.4% | 2,983,400 |
| 2018/05/30 | 4,335 | 4,370 | 4,310 | 4,340 | -95 | -2.1% | 2,682,700 |
| 2018/05/29 | 4,520 | 4,520 | 4,410 | 4,435 | -85 | -1.9% | 1,360,500 |
| 2018/05/28 | 4,490 | 4,540 | 4,470 | 4,520 | +40 | +0.9% | 1,229,400 |
| 2018/05/25 | 4,395 | 4,525 | 4,390 | 4,480 | +50 | +1.1% | 2,255,000 |
| 2018/05/24 | 4,630 | 4,640 | 4,410 | 4,430 | -240 | -5.1% | 4,283,700 |
| 2018/05/23 | 4,715 | 4,725 | 4,630 | 4,670 | -75 | -1.6% | 1,929,500 |
| 2018/05/22 | 4,720 | 4,805 | 4,700 | 4,745 | +65 | +1.4% | 2,516,800 |
| 2018/05/21 | 4,660 | 4,690 | 4,645 | 4,680 | +25 | +0.5% | 1,110,600 |
| 2018/05/18 | 4,600 | 4,670 | 4,585 | 4,655 | +75 | +1.6% | 1,745,300 |
| 2018/05/17 | 4,570 | 4,635 | 4,565 | 4,580 | +50 | +1.1% | 1,733,800 |
| 2018/05/16 | 4,580 | 4,590 | 4,520 | 4,530 | -85 | -1.8% | 1,665,300 |
| 2018/05/15 | 4,685 | 4,705 | 4,595 | 4,615 | -30 | -0.6% | 2,040,600 |
| 2018/05/14 | 4,635 | 4,645 | 4,585 | 4,645 | +50 | +1.1% | 1,633,300 |
| 2018/05/11 | 4,520 | 4,600 | 4,505 | 4,595 | +100 | +2.2% | 2,638,600 |
| 2018/05/10 | 4,520 | 4,540 | 4,460 | 4,495 | -10 | -0.2% | 1,232,600 |
| 2018/05/09 | 4,530 | 4,570 | 4,470 | 4,505 | -5 | -0.1% | 1,779,800 |
| 2018/05/08 | 4,425 | 4,520 | 4,405 | 4,510 | +75 | +1.7% | 2,223,900 |
| 2018/05/07 | 4,475 | 4,475 | 4,365 | 4,435 | -15 | -0.3% | 1,822,300 |
| 2018/05/02 | 4,470 | 4,515 | 4,435 | 4,450 | -15 | -0.3% | 2,028,000 |
| 2018/05/01 | 4,455 | 4,495 | 4,375 | 4,465 | -5 | -0.1% | 2,721,900 |
| 2018/04/27 | 4,500 | 4,505 | 4,395 | 4,470 | -110 | -2.4% | 5,140,000 |
| 2018/04/26 | 4,640 | 4,650 | 4,560 | 4,580 | -50 | -1.1% | 3,121,100 |
| 2018/04/25 | 4,710 | 4,710 | 4,560 | 4,630 | -140 | -2.9% | 4,165,400 |
| 2018/04/24 | 4,825 | 4,850 | 4,740 | 4,770 | -10 | -0.2% | 2,350,400 |
1701～
1750
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
