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 |
|---|---|---|---|---|---|---|---|
| 2017/09/11 | 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 |
| 2017/08/18 | 3,240 | 3,300 | 3,225 | 3,275 | -35 | -1.1% | 1,956,900 |
| 2017/08/17 | 3,290 | 3,325 | 3,240 | 3,310 | ±0 | ±0% | 2,370,800 |
| 2017/08/16 | 3,355 | 3,375 | 3,255 | 3,310 | -15 | -0.5% | 2,993,300 |
| 2017/08/15 | 3,245 | 3,335 | 3,230 | 3,325 | +120 | +3.7% | 3,493,100 |
| 2017/08/14 | 3,130 | 3,240 | 3,125 | 3,205 | +15 | +0.5% | 2,574,500 |
| 2017/08/10 | 3,145 | 3,225 | 3,130 | 3,190 | +65 | +2.1% | 2,691,200 |
| 2017/08/09 | 3,165 | 3,180 | 3,090 | 3,125 | +30 | +1% | 2,719,700 |
| 2017/08/08 | 3,130 | 3,140 | 3,085 | 3,095 | -30 | -1% | 1,543,900 |
| 2017/08/07 | 3,120 | 3,145 | 3,100 | 3,125 | +45 | +1.5% | 1,820,900 |
| 2017/08/04 | 3,050 | 3,115 | 3,040 | 3,080 | -40 | -1.3% | 1,934,400 |
| 2017/08/03 | 3,140 | 3,150 | 3,070 | 3,120 | +10 | +0.3% | 2,548,300 |
| 2017/08/02 | 3,020 | 3,135 | 3,020 | 3,110 | +112 | +3.7% | 4,029,000 |
| 2017/08/01 | 2,955 | 2,998 | 2,927 | 2,998 | +37 | +1.2% | 3,209,000 |
| 2017/07/31 | 2,920 | 2,977 | 2,915 | 2,961 | +38 | +1.3% | 2,724,000 |
| 2017/07/28 | 2,961 | 2,974 | 2,909 | 2,923 | +12 | +0.4% | 3,194,000 |
| 2017/07/27 | 2,921 | 2,931 | 2,892 | 2,911 | -41 | -1.4% | 4,387,600 |
| 2017/07/26 | 2,943 | 3,015 | 2,905 | 2,952 | -16 | -0.5% | 5,013,200 |
| 2017/07/25 | 2,900 | 2,970 | 2,885 | 2,968 | +124 | +4.4% | 6,047,000 |
| 2017/07/24 | 2,809 | 2,850 | 2,795 | 2,844 | +38 | +1.4% | 5,047,500 |
| 2017/07/21 | 2,850 | 2,938 | 2,767 | 2,806 | +256 | +10% | 12,835,600 |
| 2017/07/20 | 2,513 | 2,554 | 2,489 | 2,550 | +50 | +2% | 2,892,700 |
| 2017/07/19 | 2,493 | 2,504 | 2,480 | 2,500 | ±0 | ±0% | 1,974,700 |
| 2017/07/18 | 2,480 | 2,504 | 2,472 | 2,500 | +27 | +1.1% | 2,842,200 |
| 2017/07/14 | 2,455 | 2,475 | 2,444 | 2,473 | +28 | +1.1% | 2,030,400 |
| 2017/07/13 | 2,433 | 2,454 | 2,424 | 2,445 | +18 | +0.7% | 1,251,800 |
| 2017/07/12 | 2,430 | 2,446 | 2,416 | 2,427 | -6 | -0.2% | 993,700 |
| 2017/07/11 | 2,416 | 2,436 | 2,407 | 2,433 | +18 | +0.7% | 1,223,600 |
| 2017/07/10 | 2,384 | 2,416 | 2,382 | 2,415 | +63 | +2.7% | 1,710,300 |
| 2017/07/07 | 2,336 | 2,364 | 2,325 | 2,352 | -12 | -0.5% | 1,761,600 |
| 2017/07/06 | 2,398 | 2,399 | 2,356 | 2,364 | -29 | -1.2% | 1,559,400 |
| 2017/07/05 | 2,355 | 2,393 | 2,352 | 2,393 | +24 | +1% | 953,700 |
| 2017/07/04 | 2,403 | 2,414 | 2,360 | 2,369 | -15 | -0.6% | 1,599,900 |
| 2017/07/03 | 2,388 | 2,398 | 2,380 | 2,384 | +3 | +0.1% | 1,064,100 |
| 2017/06/30 | 2,392 | 2,408 | 2,367 | 2,381 | -49 | -2% | 2,101,800 |
1901～
1950
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
