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 |
|---|---|---|---|---|---|---|---|
| 2016/12/13 | 1,836 | 1,837 | 1,803 | 1,825 | -20 | -1.1% | 1,474,100 |
| 2016/12/12 | 1,856 | 1,869 | 1,823 | 1,845 | +6 | +0.3% | 1,692,400 |
| 2016/12/09 | 1,837 | 1,843 | 1,814 | 1,839 | +20 | +1.1% | 2,808,000 |
| 2016/12/08 | 1,801 | 1,820 | 1,797 | 1,819 | +26 | +1.5% | 1,766,600 |
| 2016/12/07 | 1,775 | 1,795 | 1,774 | 1,793 | +30 | +1.7% | 1,355,900 |
| 2016/12/06 | 1,782 | 1,786 | 1,756 | 1,763 | -2 | -0.1% | 1,507,300 |
| 2016/12/05 | 1,760 | 1,769 | 1,747 | 1,765 | -2 | -0.1% | 1,369,100 |
| 2016/12/02 | 1,794 | 1,795 | 1,754 | 1,767 | -36 | -2% | 1,854,100 |
| 2016/12/01 | 1,788 | 1,819 | 1,781 | 1,803 | +48 | +2.7% | 2,416,500 |
| 2016/11/30 | 1,767 | 1,771 | 1,748 | 1,755 | -3 | -0.2% | 1,395,800 |
| 2016/11/29 | 1,748 | 1,762 | 1,720 | 1,758 | -25 | -1.4% | 2,156,900 |
| 2016/11/28 | 1,790 | 1,792 | 1,766 | 1,783 | -4 | -0.2% | 1,168,500 |
| 2016/11/25 | 1,780 | 1,815 | 1,772 | 1,787 | +24 | +1.4% | 2,709,500 |
| 2016/11/24 | 1,777 | 1,777 | 1,759 | 1,763 | +1 | +0.1% | 1,341,000 |
| 2016/11/22 | 1,765 | 1,774 | 1,740 | 1,762 | -13 | -0.7% | 1,772,100 |
| 2016/11/21 | 1,780 | 1,788 | 1,765 | 1,775 | -1 | -0.1% | 1,004,300 |
| 2016/11/18 | 1,770 | 1,778 | 1,757 | 1,776 | +20 | +1.1% | 1,475,000 |
| 2016/11/17 | 1,738 | 1,757 | 1,729 | 1,756 | +1 | +0.1% | 1,045,100 |
| 2016/11/16 | 1,765 | 1,776 | 1,748 | 1,755 | +5 | +0.3% | 1,381,200 |
| 2016/11/15 | 1,750 | 1,765 | 1,737 | 1,750 | +1 | +0.1% | 1,273,200 |
| 2016/11/14 | 1,713 | 1,750 | 1,709 | 1,749 | +45 | +2.6% | 1,955,000 |
| 2016/11/11 | 1,735 | 1,735 | 1,697 | 1,704 | -12 | -0.7% | 2,155,400 |
| 2016/11/10 | 1,680 | 1,726 | 1,663 | 1,716 | +147 | +9.4% | 3,450,600 |
| 2016/11/09 | 1,689 | 1,693 | 1,545 | 1,569 | -105 | -6.3% | 3,297,000 |
| 2016/11/08 | 1,685 | 1,693 | 1,667 | 1,674 | +4 | +0.2% | 1,109,200 |
| 2016/11/07 | 1,670 | 1,686 | 1,662 | 1,670 | +17 | +1% | 1,978,200 |
| 2016/11/04 | 1,630 | 1,654 | 1,617 | 1,653 | +4 | +0.2% | 1,626,900 |
| 2016/11/02 | 1,670 | 1,672 | 1,646 | 1,649 | -48 | -2.8% | 2,064,100 |
| 2016/11/01 | 1,675 | 1,697 | 1,670 | 1,697 | +20 | +1.2% | 2,259,500 |
| 2016/10/31 | 1,663 | 1,679 | 1,661 | 1,677 | +14 | +0.8% | 2,065,500 |
| 2016/10/28 | 1,662 | 1,676 | 1,658 | 1,663 | +6 | +0.4% | 3,029,000 |
| 2016/10/27 | 1,660 | 1,668 | 1,646 | 1,657 | +11 | +0.7% | 1,816,800 |
| 2016/10/26 | 1,644 | 1,648 | 1,636 | 1,646 | -5 | -0.3% | 1,709,500 |
| 2016/10/25 | 1,649 | 1,660 | 1,644 | 1,651 | +21 | +1.3% | 1,710,000 |
| 2016/10/24 | 1,635 | 1,649 | 1,619 | 1,630 | -3 | -0.2% | 1,942,000 |
| 2016/10/21 | 1,635 | 1,684 | 1,623 | 1,633 | +34 | +2.1% | 5,579,100 |
| 2016/10/20 | 1,588 | 1,608 | 1,578 | 1,599 | +28 | +1.8% | 2,569,800 |
| 2016/10/19 | 1,565 | 1,582 | 1,557 | 1,571 | -9 | -0.6% | 1,783,000 |
| 2016/10/18 | 1,580 | 1,584 | 1,572 | 1,580 | -13 | -0.8% | 1,751,000 |
| 2016/10/17 | 1,560 | 1,597 | 1,557 | 1,593 | +41 | +2.6% | 1,885,900 |
| 2016/10/14 | 1,550 | 1,570 | 1,546 | 1,552 | -8 | -0.5% | 1,853,100 |
| 2016/10/13 | 1,583 | 1,586 | 1,546 | 1,560 | -11 | -0.7% | 1,286,500 |
| 2016/10/12 | 1,559 | 1,588 | 1,552 | 1,571 | -1 | -0.1% | 1,650,500 |
| 2016/10/11 | 1,565 | 1,585 | 1,555 | 1,572 | +12 | +0.8% | 1,316,500 |
| 2016/10/07 | 1,550 | 1,563 | 1,549 | 1,560 | +16 | +1% | 1,177,200 |
| 2016/10/06 | 1,550 | 1,566 | 1,542 | 1,544 | +11 | +0.7% | 1,380,700 |
| 2016/10/05 | 1,525 | 1,538 | 1,520 | 1,533 | +12 | +0.8% | 1,285,500 |
| 2016/10/04 | 1,513 | 1,526 | 1,505 | 1,521 | +13 | +0.9% | 1,305,500 |
| 2016/10/03 | 1,513 | 1,515 | 1,494 | 1,508 | +10 | +0.7% | 1,099,900 |
| 2016/09/30 | 1,502 | 1,512 | 1,492 | 1,498 | -24 | -1.6% | 1,442,400 |
2051～
2100
件表示中 / 3694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 | 297,500円 | +2.3% | -19.7% | 2.29% | 16.59倍 | 1.79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 |
| オムロン | 425,100円 | -1.7% | -22.8% | 2.45% | 66.96倍 | 1.10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 |
| 新電工 | 589,900円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| エプソン | 196,000円 | -3.2% | -24.7% | 3.78% | 15.31倍 | 0.78倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
| アズビル | 125,700円 | +3.5% | +2.6% | 1.75% | 17.08倍 | 2.86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 |
市場注目の銘柄
チャート関連のコラム
