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 |
|---|---|---|---|---|---|---|---|
| 2018/02/08 | 5,070 | 5,150 | 4,935 | 4,990 | -50 | -1% | 5,446,000 |
| 2018/02/07 | 5,360 | 5,380 | 5,020 | 5,040 | +20 | +0.4% | 5,341,100 |
| 2018/02/06 | 5,040 | 5,100 | 4,795 | 5,020 | -420 | -7.7% | 11,513,500 |
| 2018/02/05 | 5,400 | 5,520 | 5,400 | 5,440 | -200 | -3.5% | 4,355,200 |
| 2018/02/02 | 5,720 | 5,720 | 5,580 | 5,640 | -110 | -1.9% | 3,429,700 |
| 2018/02/01 | 5,690 | 5,760 | 5,620 | 5,750 | +130 | +2.3% | 2,607,500 |
| 2018/01/31 | 5,520 | 5,700 | 5,470 | 5,620 | +40 | +0.7% | 4,199,600 |
| 2018/01/30 | 5,730 | 5,750 | 5,520 | 5,580 | -160 | -2.8% | 4,326,900 |
| 2018/01/29 | 5,790 | 5,810 | 5,730 | 5,740 | +30 | +0.5% | 2,497,200 |
| 2018/01/26 | 5,820 | 5,850 | 5,660 | 5,710 | -90 | -1.6% | 3,923,400 |
| 2018/01/25 | 5,690 | 5,930 | 5,630 | 5,800 | +10 | +0.2% | 5,747,100 |
| 2018/01/24 | 5,820 | 5,960 | 5,730 | 5,790 | -270 | -4.5% | 10,519,800 |
| 2018/01/23 | 6,020 | 6,060 | 5,910 | 6,060 | +80 | +1.3% | 3,732,300 |
| 2018/01/22 | 5,960 | 6,030 | 5,930 | 5,980 | -20 | -0.3% | 2,821,100 |
| 2018/01/19 | 6,000 | 6,020 | 5,880 | 6,000 | +50 | +0.8% | 3,606,600 |
| 2018/01/18 | 6,080 | 6,120 | 5,930 | 5,950 | +30 | +0.5% | 5,502,400 |
| 2018/01/17 | 5,790 | 6,010 | 5,790 | 5,920 | -10 | -0.2% | 5,958,000 |
| 2018/01/16 | 5,650 | 5,940 | 5,580 | 5,930 | +270 | +4.8% | 4,724,000 |
| 2018/01/15 | 5,690 | 5,720 | 5,580 | 5,660 | +120 | +2.2% | 4,314,100 |
| 2018/01/12 | 5,380 | 5,560 | 5,370 | 5,540 | +200 | +3.7% | 5,411,300 |
| 2018/01/11 | 5,210 | 5,350 | 5,160 | 5,340 | +70 | +1.3% | 3,013,700 |
| 2018/01/10 | 5,340 | 5,360 | 5,220 | 5,270 | -60 | -1.1% | 2,767,700 |
| 2018/01/09 | 5,290 | 5,330 | 5,220 | 5,330 | +60 | +1.1% | 4,352,000 |
| 2018/01/05 | 5,200 | 5,280 | 5,140 | 5,270 | +110 | +2.1% | 4,146,800 |
| 2018/01/04 | 5,070 | 5,160 | 5,030 | 5,160 | +195 | +3.9% | 4,240,200 |
| 2017/12/29 | 4,970 | 5,020 | 4,950 | 4,965 | +5 | +0.1% | 1,468,900 |
| 2017/12/28 | 5,000 | 5,030 | 4,945 | 4,960 | -50 | -1% | 1,540,100 |
| 2017/12/27 | 4,990 | 5,010 | 4,950 | 5,010 | ±0 | ±0% | 1,280,500 |
| 2017/12/26 | 5,030 | 5,040 | 4,985 | 5,010 | -50 | -1% | 1,764,600 |
| 2017/12/25 | 4,940 | 5,070 | 4,890 | 5,060 | +120 | +2.4% | 3,012,800 |
| 2017/12/22 | 4,865 | 4,940 | 4,840 | 4,940 | +80 | +1.6% | 2,156,200 |
| 2017/12/21 | 4,895 | 4,915 | 4,845 | 4,860 | -50 | -1% | 1,864,500 |
| 2017/12/20 | 4,830 | 4,935 | 4,820 | 4,910 | +70 | +1.4% | 2,121,600 |
| 2017/12/19 | 4,940 | 4,960 | 4,830 | 4,840 | -65 | -1.3% | 2,617,900 |
| 2017/12/18 | 4,870 | 4,920 | 4,820 | 4,905 | +105 | +2.2% | 3,005,100 |
| 2017/12/15 | 4,665 | 4,860 | 4,665 | 4,800 | +95 | +2% | 4,099,200 |
| 2017/12/14 | 4,630 | 4,785 | 4,605 | 4,705 | -5 | -0.1% | 3,936,700 |
| 2017/12/13 | 4,805 | 4,860 | 4,710 | 4,710 | -135 | -2.8% | 4,835,000 |
| 2017/12/12 | 4,920 | 4,935 | 4,820 | 4,845 | -90 | -1.8% | 3,219,800 |
| 2017/12/11 | 5,060 | 5,060 | 4,910 | 4,935 | -65 | -1.3% | 3,569,200 |
| 2017/12/08 | 4,915 | 5,010 | 4,890 | 5,000 | +110 | +2.2% | 4,874,700 |
| 2017/12/07 | 4,840 | 4,910 | 4,735 | 4,890 | +75 | +1.6% | 6,424,800 |
| 2017/12/06 | 4,905 | 4,970 | 4,810 | 4,815 | -130 | -2.6% | 4,176,700 |
| 2017/12/05 | 4,830 | 4,950 | 4,815 | 4,945 | -5 | -0.1% | 5,168,100 |
| 2017/12/04 | 5,080 | 5,080 | 4,920 | 4,950 | -100 | -2% | 3,582,500 |
| 2017/12/01 | 5,060 | 5,100 | 4,970 | 5,050 | +100 | +2% | 4,771,000 |
| 2017/11/30 | 5,010 | 5,030 | 4,825 | 4,950 | -300 | -5.7% | 9,482,300 |
| 2017/11/29 | 5,300 | 5,310 | 5,180 | 5,250 | ±0 | ±0% | 4,427,200 |
| 2017/11/28 | 5,200 | 5,280 | 5,020 | 5,250 | +40 | +0.8% | 7,479,700 |
| 2017/11/27 | 5,160 | 5,220 | 5,100 | 5,210 | +120 | +2.4% | 4,124,300 |
1801～
1850
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
