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 |
|---|---|---|---|---|---|---|---|
| 2014/12/22 | 1,622 | 1,625 | 1,574 | 1,605 | +5 | +0.3% | 2,083,000 |
| 2014/12/19 | 1,623 | 1,631 | 1,591 | 1,600 | +17 | +1.1% | 2,786,000 |
| 2014/12/18 | 1,585 | 1,597 | 1,570 | 1,583 | +38 | +2.5% | 2,165,900 |
| 2014/12/17 | 1,520 | 1,566 | 1,517 | 1,545 | +8 | +0.5% | 2,199,700 |
| 2014/12/16 | 1,531 | 1,546 | 1,515 | 1,537 | -25 | -1.6% | 2,450,300 |
| 2014/12/15 | 1,548 | 1,581 | 1,542 | 1,562 | -24 | -1.5% | 2,197,600 |
| 2014/12/12 | 1,568 | 1,592 | 1,562 | 1,586 | +29 | +1.9% | 4,536,100 |
| 2014/12/11 | 1,532 | 1,561 | 1,529 | 1,557 | -7 | -0.4% | 2,721,800 |
| 2014/12/10 | 1,574 | 1,590 | 1,553 | 1,564 | -42 | -2.6% | 3,982,200 |
| 2014/12/09 | 1,656 | 1,675 | 1,597 | 1,606 | -79 | -4.7% | 4,513,800 |
| 2014/12/08 | 1,695 | 1,700 | 1,670 | 1,685 | -18 | -1.1% | 2,470,900 |
| 2014/12/05 | 1,688 | 1,715 | 1,669 | 1,703 | +27 | +1.6% | 4,780,400 |
| 2014/12/04 | 1,650 | 1,688 | 1,645 | 1,676 | +58 | +3.6% | 4,751,200 |
| 2014/12/03 | 1,620 | 1,646 | 1,614 | 1,618 | +27 | +1.7% | 4,711,800 |
| 2014/12/02 | 1,533 | 1,600 | 1,531 | 1,591 | +41 | +2.6% | 3,365,000 |
| 2014/12/01 | 1,543 | 1,555 | 1,536 | 1,550 | +10 | +0.6% | 2,634,600 |
| 2014/11/28 | 1,519 | 1,541 | 1,517 | 1,540 | +42 | +2.8% | 3,017,100 |
| 2014/11/27 | 1,499 | 1,504 | 1,481 | 1,498 | -17 | -1.1% | 3,216,000 |
| 2014/11/26 | 1,520 | 1,528 | 1,502 | 1,515 | -15 | -1% | 3,671,300 |
| 2014/11/25 | 1,465 | 1,530 | 1,461 | 1,530 | +86 | +6% | 5,089,300 |
| 2014/11/21 | 1,441 | 1,449 | 1,413 | 1,444 | -7 | -0.5% | 2,432,800 |
| 2014/11/20 | 1,460 | 1,467 | 1,449 | 1,451 | ±0 | ±0% | 1,193,200 |
| 2014/11/19 | 1,471 | 1,477 | 1,444 | 1,451 | -12 | -0.8% | 1,839,900 |
| 2014/11/18 | 1,436 | 1,467 | 1,435 | 1,463 | +50 | +3.5% | 2,699,800 |
| 2014/11/17 | 1,462 | 1,467 | 1,408 | 1,413 | -61 | -4.1% | 2,934,900 |
| 2014/11/14 | 1,472 | 1,474 | 1,450 | 1,474 | +21 | +1.4% | 2,946,700 |
| 2014/11/13 | 1,450 | 1,456 | 1,432 | 1,453 | +4 | +0.3% | 1,681,900 |
| 2014/11/12 | 1,471 | 1,477 | 1,445 | 1,449 | -4 | -0.3% | 2,794,300 |
| 2014/11/11 | 1,454 | 1,462 | 1,441 | 1,453 | +12 | +0.8% | 2,051,900 |
| 2014/11/10 | 1,439 | 1,453 | 1,432 | 1,441 | -6 | -0.4% | 1,639,100 |
| 2014/11/07 | 1,452 | 1,461 | 1,434 | 1,447 | -2 | -0.1% | 1,844,400 |
| 2014/11/06 | 1,466 | 1,471 | 1,436 | 1,449 | -12 | -0.8% | 2,544,400 |
| 2014/11/05 | 1,459 | 1,478 | 1,447 | 1,461 | -1 | -0.1% | 2,786,900 |
| 2014/11/04 | 1,482 | 1,488 | 1,459 | 1,462 | +58 | +4.1% | 5,697,200 |
| 2014/10/31 | 1,370 | 1,413 | 1,362 | 1,404 | +53 | +3.9% | 3,780,600 |
| 2014/10/30 | 1,350 | 1,360 | 1,346 | 1,351 | +8 | +0.6% | 2,275,700 |
| 2014/10/29 | 1,329 | 1,348 | 1,324 | 1,343 | +36 | +2.8% | 2,541,100 |
| 2014/10/28 | 1,315 | 1,322 | 1,303 | 1,307 | -16 | -1.2% | 1,904,300 |
| 2014/10/27 | 1,329 | 1,334 | 1,317 | 1,323 | +12 | +0.9% | 1,634,600 |
| 2014/10/24 | 1,331 | 1,348 | 1,304 | 1,311 | +14 | +1.1% | 3,176,700 |
| 2014/10/23 | 1,279 | 1,316 | 1,272 | 1,297 | +19 | +1.5% | 3,295,500 |
| 2014/10/22 | 1,283 | 1,286 | 1,257 | 1,278 | +19 | +1.5% | 4,077,000 |
| 2014/10/21 | 1,340 | 1,343 | 1,251 | 1,259 | -45 | -3.5% | 7,454,800 |
| 2014/10/20 | 1,280 | 1,321 | 1,272 | 1,304 | +74 | +6% | 4,348,300 |
| 2014/10/17 | 1,231 | 1,247 | 1,220 | 1,230 | -17 | -1.4% | 3,488,500 |
| 2014/10/16 | 1,243 | 1,262 | 1,232 | 1,247 | -35 | -2.7% | 3,460,400 |
| 2014/10/15 | 1,289 | 1,294 | 1,270 | 1,282 | +2 | +0.2% | 2,316,900 |
| 2014/10/14 | 1,290 | 1,299 | 1,278 | 1,280 | -39 | -3% | 2,971,500 |
| 2014/10/10 | 1,309 | 1,327 | 1,302 | 1,319 | -20 | -1.5% | 3,122,900 |
| 2014/10/09 | 1,386 | 1,394 | 1,335 | 1,339 | -31 | -2.3% | 2,125,200 |
2601～
2650
件表示中 / 3762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 | 307,100円 | -4.2% | -42.0% | 2.21% | 24.14倍 | 1.84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 |
| イビデン | 690,300円 | +12.3% | +6.5% | 0.58% | 28.34倍 | 1.96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 |
| ローム | 204,500円 | -1.9% | - | 2.44% | 112.80倍 | 0.89倍 |
|
車載や産業機器向けパワー・アナログ半導体に強み。ＳｉＣパワー半導体を大増産で育成中 |
| アズビル | 145,100円 | -1.1% | +0.1% | 1.79% | 23.73倍 | 3.11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 |
| オムロン | 384,200円 | +2.3% | +69.0% | 2.71% | 26.09倍 | 0.98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 |
市場注目の銘柄
チャート関連のコラム
