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 |
|---|---|---|---|---|---|---|---|
| 2017/10/31 | 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 |
| 2017/09/11 | 3,330 | 3,480 | 3,310 | 3,445 | +165 | +5% | 3,625,200 |
| 2017/09/08 | 3,240 | 3,300 | 3,235 | 3,280 | +5 | +0.2% | 2,111,500 |
| 2017/09/07 | 3,285 | 3,310 | 3,245 | 3,275 | -10 | -0.3% | 1,508,700 |
| 2017/09/06 | 3,215 | 3,285 | 3,175 | 3,285 | +30 | +0.9% | 2,230,200 |
| 2017/09/05 | 3,265 | 3,310 | 3,250 | 3,255 | -25 | -0.8% | 1,547,000 |
| 2017/09/04 | 3,330 | 3,335 | 3,265 | 3,280 | -55 | -1.6% | 1,541,900 |
| 2017/09/01 | 3,315 | 3,335 | 3,280 | 3,335 | +5 | +0.2% | 1,307,300 |
| 2017/08/31 | 3,335 | 3,345 | 3,290 | 3,330 | +25 | +0.8% | 2,312,300 |
| 2017/08/30 | 3,300 | 3,310 | 3,245 | 3,305 | +15 | +0.5% | 1,854,100 |
| 2017/08/29 | 3,230 | 3,300 | 3,225 | 3,290 | +55 | +1.7% | 2,104,400 |
| 2017/08/28 | 3,190 | 3,245 | 3,190 | 3,235 | +60 | +1.9% | 1,925,600 |
| 2017/08/25 | 3,220 | 3,220 | 3,165 | 3,175 | -65 | -2% | 3,110,600 |
| 2017/08/24 | 3,270 | 3,295 | 3,235 | 3,240 | -85 | -2.6% | 2,623,800 |
| 2017/08/23 | 3,415 | 3,430 | 3,250 | 3,325 | -60 | -1.8% | 4,251,000 |
| 2017/08/22 | 3,260 | 3,445 | 3,250 | 3,385 | +105 | +3.2% | 3,439,200 |
| 2017/08/21 | 3,320 | 3,320 | 3,265 | 3,280 | +5 | +0.2% | 1,471,700 |
1901～
1950
件表示中 / 3762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 | 303,300円 | -4.2% | -42.0% | 2.24% | 23.84倍 | 1.82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 |
| イビデン | 664,900円 | +12.3% | +6.5% | 0.60% | 27.30倍 | 1.89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 |
| ローム | 202,700円 | -1.9% | - | 2.47% | 111.80倍 | 0.88倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 147,200円 | -1.1% | +0.1% | 1.77% | 24.07倍 | 3.15倍 |
|
制御・自動化機器大手。エネルギー管理サービス（ＢＥＭＳ）武器に補修需要狙う。海外拡大中 |
| オムロン | 385,700円 | +2.3% | +69.0% | 2.70% | 26.19倍 | 0.98倍 |
|
感知・制御技術が基盤。稼ぎ頭は制御機器。リレー等電子部品や鉄道システム、ヘルスケアも展開 |
市場注目の銘柄
チャート関連のコラム
