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 |
|---|---|---|---|---|---|---|---|
| 2016/09/29 | 1,485 | 1,527 | 1,475 | 1,522 | +51 | +3.5% | 1,461,200 |
| 2016/09/28 | 1,463 | 1,479 | 1,459 | 1,471 | -16 | -1.1% | 1,012,200 |
| 2016/09/27 | 1,450 | 1,487 | 1,433 | 1,487 | +22 | +1.5% | 1,584,300 |
| 2016/09/26 | 1,483 | 1,483 | 1,463 | 1,465 | -27 | -1.8% | 989,700 |
| 2016/09/23 | 1,483 | 1,499 | 1,481 | 1,492 | ±0 | ±0% | 1,172,900 |
| 2016/09/21 | 1,474 | 1,500 | 1,454 | 1,492 | -1 | -0.1% | 2,187,700 |
| 2016/09/20 | 1,468 | 1,503 | 1,468 | 1,493 | +11 | +0.7% | 1,382,100 |
| 2016/09/16 | 1,480 | 1,494 | 1,477 | 1,482 | +22 | +1.5% | 1,167,500 |
| 2016/09/15 | 1,482 | 1,495 | 1,452 | 1,460 | -42 | -2.8% | 1,607,500 |
| 2016/09/14 | 1,490 | 1,510 | 1,488 | 1,502 | +4 | +0.3% | 1,268,200 |
| 2016/09/13 | 1,511 | 1,519 | 1,492 | 1,498 | +1 | +0.1% | 1,124,000 |
| 2016/09/12 | 1,494 | 1,515 | 1,491 | 1,497 | -25 | -1.6% | 1,301,600 |
| 2016/09/09 | 1,510 | 1,527 | 1,507 | 1,522 | +12 | +0.8% | 1,694,700 |
| 2016/09/08 | 1,529 | 1,540 | 1,498 | 1,510 | -10 | -0.7% | 1,130,800 |
| 2016/09/07 | 1,498 | 1,521 | 1,486 | 1,520 | -7 | -0.5% | 1,352,200 |
| 2016/09/06 | 1,529 | 1,533 | 1,515 | 1,527 | -1 | -0.1% | 1,408,200 |
| 2016/09/05 | 1,532 | 1,537 | 1,515 | 1,528 | +26 | +1.7% | 1,277,200 |
| 2016/09/02 | 1,529 | 1,529 | 1,483 | 1,502 | -32 | -2.1% | 1,573,200 |
| 2016/09/01 | 1,523 | 1,537 | 1,511 | 1,534 | +10 | +0.7% | 2,071,400 |
| 2016/08/31 | 1,490 | 1,533 | 1,489 | 1,524 | +56 | +3.8% | 2,355,000 |
| 2016/08/30 | 1,488 | 1,502 | 1,466 | 1,468 | -16 | -1.1% | 1,430,300 |
| 2016/08/29 | 1,433 | 1,485 | 1,433 | 1,484 | +78 | +5.5% | 2,597,800 |
| 2016/08/26 | 1,412 | 1,414 | 1,398 | 1,406 | -5 | -0.4% | 1,804,100 |
| 2016/08/25 | 1,410 | 1,417 | 1,395 | 1,411 | +9 | +0.6% | 1,637,500 |
| 2016/08/24 | 1,404 | 1,415 | 1,396 | 1,402 | +7 | +0.5% | 1,243,100 |
| 2016/08/23 | 1,424 | 1,427 | 1,391 | 1,395 | -38 | -2.7% | 1,346,000 |
| 2016/08/22 | 1,452 | 1,453 | 1,424 | 1,433 | -6 | -0.4% | 975,100 |
| 2016/08/19 | 1,422 | 1,448 | 1,415 | 1,439 | +27 | +1.9% | 1,142,900 |
| 2016/08/18 | 1,421 | 1,434 | 1,406 | 1,412 | -25 | -1.7% | 1,420,900 |
| 2016/08/17 | 1,412 | 1,440 | 1,401 | 1,437 | +22 | +1.6% | 1,216,700 |
| 2016/08/16 | 1,430 | 1,441 | 1,415 | 1,415 | -15 | -1% | 1,318,800 |
| 2016/08/15 | 1,442 | 1,448 | 1,422 | 1,430 | -20 | -1.4% | 1,517,600 |
| 2016/08/12 | 1,459 | 1,459 | 1,436 | 1,450 | +7 | +0.5% | 1,515,100 |
| 2016/08/10 | 1,450 | 1,455 | 1,430 | 1,443 | -20 | -1.4% | 1,619,600 |
| 2016/08/09 | 1,450 | 1,467 | 1,438 | 1,463 | +11 | +0.8% | 1,357,700 |
| 2016/08/08 | 1,438 | 1,460 | 1,430 | 1,452 | +50 | +3.6% | 1,681,300 |
| 2016/08/05 | 1,410 | 1,424 | 1,396 | 1,402 | +1 | +0.1% | 1,864,300 |
| 2016/08/04 | 1,375 | 1,405 | 1,366 | 1,401 | +38 | +2.8% | 2,125,100 |
| 2016/08/03 | 1,380 | 1,386 | 1,356 | 1,363 | -45 | -3.2% | 2,660,800 |
| 2016/08/02 | 1,414 | 1,426 | 1,408 | 1,408 | -24 | -1.7% | 1,007,300 |
| 2016/08/01 | 1,407 | 1,439 | 1,391 | 1,432 | +12 | +0.8% | 1,831,100 |
| 2016/07/29 | 1,413 | 1,440 | 1,387 | 1,420 | -1 | -0.1% | 3,095,800 |
| 2016/07/28 | 1,451 | 1,466 | 1,417 | 1,421 | -51 | -3.5% | 2,475,200 |
| 2016/07/27 | 1,445 | 1,492 | 1,441 | 1,472 | +47 | +3.3% | 3,376,800 |
| 2016/07/26 | 1,435 | 1,438 | 1,410 | 1,425 | -14 | -1% | 2,064,700 |
| 2016/07/25 | 1,446 | 1,465 | 1,437 | 1,439 | +10 | +0.7% | 1,536,000 |
| 2016/07/22 | 1,398 | 1,441 | 1,385 | 1,429 | -3 | -0.2% | 2,465,200 |
| 2016/07/21 | 1,456 | 1,468 | 1,414 | 1,432 | +47 | +3.4% | 6,450,500 |
| 2016/07/20 | 1,375 | 1,397 | 1,372 | 1,385 | -28 | -2% | 2,884,000 |
| 2016/07/19 | 1,391 | 1,417 | 1,386 | 1,413 | +52 | +3.8% | 3,089,200 |
2101～
2150
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
