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 |
|---|---|---|---|---|---|---|---|
| 2016/09/05 | 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 |
| 2016/07/15 | 1,355 | 1,386 | 1,352 | 1,361 | +11 | +0.8% | 2,657,400 |
| 2016/07/14 | 1,322 | 1,355 | 1,319 | 1,350 | +19 | +1.4% | 1,657,300 |
| 2016/07/13 | 1,348 | 1,358 | 1,328 | 1,331 | +15 | +1.1% | 2,105,000 |
| 2016/07/12 | 1,296 | 1,330 | 1,294 | 1,316 | +60 | +4.8% | 2,271,600 |
| 2016/07/11 | 1,234 | 1,263 | 1,233 | 1,256 | +52 | +4.3% | 1,940,300 |
| 2016/07/08 | 1,218 | 1,235 | 1,204 | 1,204 | -11 | -0.9% | 2,425,800 |
| 2016/07/07 | 1,221 | 1,254 | 1,211 | 1,215 | -2 | -0.2% | 2,474,000 |
| 2016/07/06 | 1,225 | 1,229 | 1,198 | 1,217 | -44 | -3.5% | 2,931,200 |
| 2016/07/05 | 1,288 | 1,295 | 1,251 | 1,261 | -46 | -3.5% | 2,986,200 |
| 2016/07/04 | 1,301 | 1,310 | 1,287 | 1,307 | -16 | -1.2% | 1,609,400 |
| 2016/07/01 | 1,349 | 1,352 | 1,316 | 1,323 | ±0 | ±0% | 1,710,000 |
| 2016/06/30 | 1,350 | 1,359 | 1,315 | 1,323 | -15 | -1.1% | 2,519,900 |
| 2016/06/29 | 1,301 | 1,346 | 1,282 | 1,338 | +46 | +3.6% | 2,433,900 |
| 2016/06/28 | 1,248 | 1,305 | 1,232 | 1,292 | +33 | +2.6% | 2,888,300 |
| 2016/06/27 | 1,260 | 1,269 | 1,239 | 1,259 | +1 | +0.1% | 1,839,300 |
| 2016/06/24 | 1,420 | 1,431 | 1,254 | 1,258 | -148 | -10.5% | 4,075,200 |
2151～
2200
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
