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 |
|---|---|---|---|---|---|---|---|
| 2017/11/24 | 4,970 | 5,100 | 4,930 | 5,090 | +95 | +1.9% | 3,949,800 |
| 2017/11/22 | 4,975 | 5,010 | 4,900 | 4,995 | +90 | +1.8% | 5,026,300 |
| 2017/11/21 | 4,960 | 5,040 | 4,850 | 4,905 | +30 | +0.6% | 6,401,000 |
| 2017/11/20 | 4,730 | 4,875 | 4,725 | 4,875 | +150 | +3.2% | 5,520,200 |
| 2017/11/17 | 4,690 | 4,770 | 4,635 | 4,725 | +155 | +3.4% | 7,873,000 |
| 2017/11/16 | 4,350 | 4,580 | 4,305 | 4,570 | +165 | +3.7% | 4,829,900 |
| 2017/11/15 | 4,490 | 4,520 | 4,360 | 4,405 | -80 | -1.8% | 4,280,400 |
| 2017/11/14 | 4,485 | 4,575 | 4,475 | 4,485 | ±0 | ±0% | 3,357,000 |
| 2017/11/13 | 4,585 | 4,585 | 4,460 | 4,485 | -100 | -2.2% | 3,396,100 |
| 2017/11/10 | 4,395 | 4,590 | 4,380 | 4,585 | +120 | +2.7% | 6,109,100 |
| 2017/11/09 | 4,510 | 4,605 | 4,250 | 4,465 | +35 | +0.8% | 7,950,800 |
| 2017/11/08 | 4,300 | 4,450 | 4,280 | 4,430 | +125 | +2.9% | 4,522,700 |
| 2017/11/07 | 4,190 | 4,320 | 4,185 | 4,305 | +130 | +3.1% | 4,823,900 |
| 2017/11/06 | 4,100 | 4,200 | 4,090 | 4,175 | +110 | +2.7% | 4,950,100 |
| 2017/11/02 | 4,090 | 4,095 | 4,030 | 4,065 | -5 | -0.1% | 2,969,900 |
| 2017/11/01 | 4,055 | 4,075 | 4,005 | 4,070 | +30 | +0.7% | 4,409,500 |
| 2017/10/31 | 3,895 | 4,045 | 3,885 | 4,040 | +145 | +3.7% | 5,770,100 |
| 2017/10/30 | 3,935 | 3,945 | 3,850 | 3,895 | -30 | -0.8% | 3,023,800 |
| 2017/10/27 | 3,870 | 3,930 | 3,825 | 3,925 | +105 | +2.7% | 4,537,800 |
| 2017/10/26 | 3,785 | 3,860 | 3,760 | 3,820 | -80 | -2.1% | 7,029,900 |
| 2017/10/25 | 4,015 | 4,020 | 3,895 | 3,900 | -100 | -2.5% | 8,165,100 |
| 2017/10/24 | 3,950 | 4,045 | 3,930 | 4,000 | -150 | -3.6% | 10,525,900 |
| 2017/10/23 | 4,110 | 4,170 | 4,080 | 4,150 | +115 | +2.9% | 4,569,400 |
| 2017/10/20 | 3,945 | 4,035 | 3,935 | 4,035 | +85 | +2.2% | 2,764,400 |
| 2017/10/19 | 3,920 | 3,960 | 3,900 | 3,950 | +10 | +0.3% | 2,109,700 |
| 2017/10/18 | 4,000 | 4,005 | 3,890 | 3,940 | -30 | -0.8% | 2,799,700 |
| 2017/10/17 | 3,960 | 3,975 | 3,925 | 3,970 | +45 | +1.1% | 2,604,100 |
| 2017/10/16 | 3,940 | 3,970 | 3,905 | 3,925 | +40 | +1% | 3,184,100 |
| 2017/10/13 | 3,735 | 3,890 | 3,715 | 3,885 | +180 | +4.9% | 5,166,500 |
| 2017/10/12 | 3,695 | 3,720 | 3,670 | 3,705 | +70 | +1.9% | 3,027,000 |
| 2017/10/11 | 3,600 | 3,655 | 3,600 | 3,635 | +45 | +1.3% | 2,030,700 |
| 2017/10/10 | 3,520 | 3,600 | 3,505 | 3,590 | +20 | +0.6% | 2,455,400 |
| 2017/10/06 | 3,685 | 3,685 | 3,520 | 3,570 | -55 | -1.5% | 5,004,100 |
| 2017/10/05 | 3,670 | 3,670 | 3,600 | 3,625 | -45 | -1.2% | 1,643,400 |
| 2017/10/04 | 3,740 | 3,750 | 3,650 | 3,670 | -40 | -1.1% | 2,084,300 |
| 2017/10/03 | 3,655 | 3,720 | 3,655 | 3,710 | +90 | +2.5% | 2,685,300 |
| 2017/10/02 | 3,600 | 3,645 | 3,580 | 3,620 | +55 | +1.5% | 1,453,100 |
| 2017/09/29 | 3,560 | 3,620 | 3,530 | 3,565 | +35 | +1% | 2,559,400 |
| 2017/09/28 | 3,550 | 3,550 | 3,505 | 3,530 | +40 | +1.1% | 1,731,100 |
| 2017/09/27 | 3,490 | 3,520 | 3,460 | 3,490 | +35 | +1% | 1,454,400 |
| 2017/09/26 | 3,460 | 3,495 | 3,400 | 3,455 | -30 | -0.9% | 1,498,400 |
| 2017/09/25 | 3,515 | 3,565 | 3,485 | 3,485 | -15 | -0.4% | 1,325,200 |
| 2017/09/22 | 3,505 | 3,515 | 3,440 | 3,500 | -30 | -0.8% | 1,918,600 |
| 2017/09/21 | 3,605 | 3,615 | 3,515 | 3,530 | -65 | -1.8% | 2,087,500 |
| 2017/09/20 | 3,630 | 3,640 | 3,580 | 3,595 | -15 | -0.4% | 1,635,600 |
| 2017/09/19 | 3,590 | 3,635 | 3,560 | 3,610 | +110 | +3.1% | 2,317,500 |
| 2017/09/15 | 3,495 | 3,530 | 3,450 | 3,500 | +5 | +0.1% | 2,196,300 |
| 2017/09/14 | 3,505 | 3,530 | 3,460 | 3,495 | -5 | -0.1% | 1,642,100 |
| 2017/09/13 | 3,515 | 3,520 | 3,480 | 3,500 | +30 | +0.9% | 1,373,600 |
| 2017/09/12 | 3,480 | 3,535 | 3,460 | 3,470 | +25 | +0.7% | 1,919,200 |
1851～
1900
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
