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 |
|---|---|---|---|---|---|---|---|
| 2015/08/26 | 1,283 | 1,343 | 1,281 | 1,332 | +40 | +3.1% | 4,044,200 |
| 2015/08/25 | 1,293 | 1,374 | 1,264 | 1,292 | -46 | -3.4% | 3,876,000 |
| 2015/08/24 | 1,355 | 1,378 | 1,332 | 1,338 | -70 | -5% | 3,648,600 |
| 2015/08/21 | 1,407 | 1,428 | 1,398 | 1,408 | -47 | -3.2% | 2,712,400 |
| 2015/08/20 | 1,471 | 1,479 | 1,451 | 1,455 | -15 | -1% | 1,881,000 |
| 2015/08/19 | 1,508 | 1,510 | 1,469 | 1,470 | -46 | -3% | 2,405,400 |
| 2015/08/18 | 1,513 | 1,537 | 1,508 | 1,516 | +8 | +0.5% | 1,085,100 |
| 2015/08/17 | 1,521 | 1,521 | 1,497 | 1,508 | -3 | -0.2% | 756,400 |
| 2015/08/14 | 1,527 | 1,528 | 1,500 | 1,511 | -23 | -1.5% | 1,272,100 |
| 2015/08/13 | 1,499 | 1,540 | 1,494 | 1,534 | +28 | +1.9% | 1,940,300 |
| 2015/08/12 | 1,532 | 1,540 | 1,496 | 1,506 | -33 | -2.1% | 2,175,800 |
| 2015/08/11 | 1,510 | 1,548 | 1,509 | 1,539 | +44 | +2.9% | 2,471,800 |
| 2015/08/10 | 1,509 | 1,509 | 1,483 | 1,495 | -20 | -1.3% | 1,730,600 |
| 2015/08/07 | 1,496 | 1,524 | 1,490 | 1,515 | -5 | -0.3% | 1,866,100 |
| 2015/08/06 | 1,532 | 1,556 | 1,512 | 1,520 | +11 | +0.7% | 2,995,000 |
| 2015/08/05 | 1,465 | 1,515 | 1,455 | 1,509 | +54 | +3.7% | 2,944,400 |
| 2015/08/04 | 1,439 | 1,455 | 1,431 | 1,455 | ±0 | ±0% | 2,567,500 |
| 2015/08/03 | 1,463 | 1,477 | 1,447 | 1,455 | -16 | -1.1% | 1,865,400 |
| 2015/07/31 | 1,443 | 1,479 | 1,435 | 1,471 | +29 | +2% | 2,657,900 |
| 2015/07/30 | 1,436 | 1,452 | 1,428 | 1,442 | +9 | +0.6% | 3,059,300 |
| 2015/07/29 | 1,468 | 1,475 | 1,432 | 1,433 | -53 | -3.6% | 3,588,300 |
| 2015/07/28 | 1,467 | 1,500 | 1,447 | 1,486 | -16 | -1.1% | 3,722,500 |
| 2015/07/27 | 1,500 | 1,513 | 1,483 | 1,502 | -18 | -1.2% | 2,595,500 |
| 2015/07/24 | 1,534 | 1,534 | 1,513 | 1,520 | -3 | -0.2% | 1,909,100 |
| 2015/07/23 | 1,580 | 1,580 | 1,519 | 1,523 | -45 | -2.9% | 3,694,800 |
| 2015/07/22 | 1,575 | 1,589 | 1,553 | 1,568 | -3 | -0.2% | 5,641,900 |
| 2015/07/21 | 1,572 | 1,602 | 1,557 | 1,571 | +26 | +1.7% | 3,831,000 |
| 2015/07/17 | 1,548 | 1,557 | 1,531 | 1,545 | +4 | +0.3% | 2,228,100 |
| 2015/07/16 | 1,570 | 1,571 | 1,533 | 1,541 | -21 | -1.3% | 2,592,300 |
| 2015/07/15 | 1,596 | 1,596 | 1,551 | 1,562 | -29 | -1.8% | 2,010,800 |
| 2015/07/14 | 1,592 | 1,601 | 1,572 | 1,591 | +28 | +1.8% | 2,333,900 |
| 2015/07/13 | 1,529 | 1,573 | 1,525 | 1,563 | +53 | +3.5% | 3,802,100 |
| 2015/07/10 | 1,550 | 1,580 | 1,508 | 1,510 | +1 | +0.1% | 6,311,100 |
| 2015/07/09 | 1,448 | 1,514 | 1,422 | 1,509 | +8 | +0.5% | 4,363,400 |
| 2015/07/08 | 1,557 | 1,564 | 1,497 | 1,501 | -59 | -3.8% | 3,006,000 |
| 2015/07/07 | 1,556 | 1,593 | 1,553 | 1,560 | +13 | +0.8% | 3,115,500 |
| 2015/07/06 | 1,561 | 1,564 | 1,534 | 1,547 | -48 | -3% | 2,880,300 |
| 2015/07/03 | 1,575 | 1,596 | 1,563 | 1,595 | +20 | +1.3% | 1,615,000 |
| 2015/07/02 | 1,578 | 1,602 | 1,569 | 1,575 | +13 | +0.8% | 2,368,800 |
| 2015/07/01 | 1,575 | 1,576 | 1,558 | 1,562 | -6 | -0.4% | 2,237,300 |
| 2015/06/30 | 1,580 | 1,592 | 1,557 | 1,568 | -2 | -0.1% | 3,046,000 |
| 2015/06/29 | 1,580 | 1,582 | 1,561 | 1,570 | -52 | -3.2% | 2,972,100 |
| 2015/06/26 | 1,644 | 1,648 | 1,617 | 1,622 | -19 | -1.2% | 1,847,800 |
| 2015/06/25 | 1,651 | 1,655 | 1,640 | 1,641 | -27 | -1.6% | 1,796,800 |
| 2015/06/24 | 1,680 | 1,681 | 1,662 | 1,668 | +5 | +0.3% | 1,923,700 |
| 2015/06/23 | 1,640 | 1,665 | 1,635 | 1,663 | +23 | +1.4% | 2,130,300 |
| 2015/06/22 | 1,636 | 1,642 | 1,617 | 1,640 | +5 | +0.3% | 1,732,900 |
| 2015/06/19 | 1,649 | 1,652 | 1,618 | 1,635 | -1 | -0.1% | 2,297,900 |
| 2015/06/18 | 1,640 | 1,656 | 1,631 | 1,636 | +8 | +0.5% | 2,591,800 |
| 2015/06/17 | 1,625 | 1,630 | 1,617 | 1,628 | +8 | +0.5% | 2,095,900 |
2401～
2450
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
