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 |
|---|---|---|---|---|---|---|---|
| 2015/04/01 | 1,736 | 1,759 | 1,682 | 1,687 | -74 | -4.2% | 3,627,700 |
| 2015/03/31 | 1,794 | 1,808 | 1,761 | 1,761 | -7 | -0.4% | 3,065,900 |
| 2015/03/30 | 1,751 | 1,772 | 1,747 | 1,768 | +16 | +0.9% | 1,766,600 |
| 2015/03/27 | 1,742 | 1,791 | 1,731 | 1,752 | -4 | -0.2% | 2,035,500 |
| 2015/03/26 | 1,755 | 1,773 | 1,747 | 1,756 | -27 | -1.5% | 1,575,400 |
| 2015/03/25 | 1,780 | 1,797 | 1,765 | 1,783 | ±0 | ±0% | 1,687,800 |
| 2015/03/24 | 1,791 | 1,803 | 1,775 | 1,783 | -23 | -1.3% | 1,905,300 |
| 2015/03/23 | 1,826 | 1,830 | 1,801 | 1,806 | -10 | -0.6% | 2,165,100 |
| 2015/03/20 | 1,790 | 1,831 | 1,786 | 1,816 | +34 | +1.9% | 3,348,700 |
| 2015/03/19 | 1,769 | 1,800 | 1,754 | 1,782 | +14 | +0.8% | 3,424,100 |
| 2015/03/18 | 1,750 | 1,772 | 1,737 | 1,768 | +34 | +2% | 2,773,900 |
| 2015/03/17 | 1,760 | 1,768 | 1,729 | 1,734 | -8 | -0.5% | 2,642,700 |
| 2015/03/16 | 1,718 | 1,757 | 1,713 | 1,742 | +15 | +0.9% | 2,795,500 |
| 2015/03/13 | 1,699 | 1,731 | 1,685 | 1,727 | +56 | +3.4% | 6,531,100 |
| 2015/03/12 | 1,642 | 1,671 | 1,631 | 1,671 | +19 | +1.2% | 2,098,200 |
| 2015/03/11 | 1,642 | 1,663 | 1,640 | 1,652 | -1 | -0.1% | 1,136,900 |
| 2015/03/10 | 1,655 | 1,664 | 1,637 | 1,653 | +3 | +0.2% | 1,697,200 |
| 2015/03/09 | 1,668 | 1,668 | 1,648 | 1,650 | -25 | -1.5% | 2,071,300 |
| 2015/03/06 | 1,631 | 1,676 | 1,627 | 1,675 | +48 | +3% | 2,735,800 |
| 2015/03/05 | 1,634 | 1,642 | 1,623 | 1,627 | -10 | -0.6% | 1,179,300 |
| 2015/03/04 | 1,622 | 1,640 | 1,621 | 1,637 | -5 | -0.3% | 1,144,900 |
| 2015/03/03 | 1,660 | 1,660 | 1,633 | 1,642 | -6 | -0.4% | 1,455,500 |
| 2015/03/02 | 1,687 | 1,691 | 1,646 | 1,648 | -22 | -1.3% | 2,721,200 |
| 2015/02/27 | 1,653 | 1,674 | 1,650 | 1,670 | +23 | +1.4% | 2,722,900 |
| 2015/02/26 | 1,630 | 1,648 | 1,627 | 1,647 | +25 | +1.5% | 2,550,800 |
| 2015/02/25 | 1,620 | 1,631 | 1,612 | 1,622 | -6 | -0.4% | 1,623,800 |
| 2015/02/24 | 1,620 | 1,637 | 1,605 | 1,628 | +12 | +0.7% | 2,144,000 |
| 2015/02/23 | 1,630 | 1,645 | 1,609 | 1,616 | +17 | +1.1% | 3,009,200 |
| 2015/02/20 | 1,600 | 1,605 | 1,590 | 1,599 | +2 | +0.1% | 1,786,600 |
| 2015/02/19 | 1,587 | 1,604 | 1,583 | 1,597 | +21 | +1.3% | 2,478,700 |
| 2015/02/18 | 1,595 | 1,597 | 1,564 | 1,576 | -8 | -0.5% | 2,543,700 |
| 2015/02/17 | 1,590 | 1,597 | 1,573 | 1,584 | -2 | -0.1% | 1,641,800 |
| 2015/02/16 | 1,569 | 1,590 | 1,567 | 1,586 | +32 | +2.1% | 2,657,200 |
| 2015/02/13 | 1,513 | 1,558 | 1,512 | 1,554 | +38 | +2.5% | 3,655,400 |
| 2015/02/12 | 1,538 | 1,542 | 1,513 | 1,516 | ±0 | ±0% | 2,976,800 |
| 2015/02/10 | 1,493 | 1,516 | 1,488 | 1,516 | +8 | +0.5% | 1,924,800 |
| 2015/02/09 | 1,517 | 1,523 | 1,504 | 1,508 | -7 | -0.5% | 1,609,600 |
| 2015/02/06 | 1,522 | 1,527 | 1,504 | 1,515 | +16 | +1.1% | 1,508,000 |
| 2015/02/05 | 1,493 | 1,506 | 1,483 | 1,499 | -16 | -1.1% | 2,595,900 |
| 2015/02/04 | 1,520 | 1,523 | 1,506 | 1,515 | +20 | +1.3% | 2,980,400 |
| 2015/02/03 | 1,539 | 1,543 | 1,490 | 1,495 | +15 | +1% | 3,350,800 |
| 2015/02/02 | 1,496 | 1,501 | 1,476 | 1,480 | -41 | -2.7% | 2,189,600 |
| 2015/01/30 | 1,543 | 1,546 | 1,516 | 1,521 | +8 | +0.5% | 1,919,900 |
| 2015/01/29 | 1,545 | 1,548 | 1,508 | 1,513 | -39 | -2.5% | 2,923,500 |
| 2015/01/28 | 1,567 | 1,582 | 1,552 | 1,552 | -26 | -1.6% | 2,659,200 |
| 2015/01/27 | 1,592 | 1,612 | 1,570 | 1,578 | +8 | +0.5% | 3,300,000 |
| 2015/01/26 | 1,559 | 1,573 | 1,531 | 1,570 | +1 | +0.1% | 3,977,100 |
| 2015/01/23 | 1,550 | 1,572 | 1,505 | 1,569 | +84 | +5.7% | 6,121,000 |
| 2015/01/22 | 1,456 | 1,497 | 1,456 | 1,485 | +14 | +1% | 2,581,700 |
| 2015/01/21 | 1,495 | 1,497 | 1,460 | 1,471 | -30 | -2% | 2,348,200 |
2501～
2550
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
