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 |
|---|---|---|---|---|---|---|---|
| 2014/07/28 | 1,366 | 1,395 | 1,353 | 1,388 | +7 | +0.5% | 2,150,600 |
| 2014/07/25 | 1,399 | 1,409 | 1,361 | 1,381 | +12 | +0.9% | 2,835,400 |
| 2014/07/24 | 1,351 | 1,378 | 1,350 | 1,369 | -5 | -0.4% | 4,075,800 |
| 2014/07/23 | 1,385 | 1,394 | 1,372 | 1,374 | -8 | -0.6% | 3,461,500 |
| 2014/07/22 | 1,385 | 1,402 | 1,365 | 1,382 | -2 | -0.1% | 6,240,800 |
| 2014/07/18 | 1,356 | 1,390 | 1,345 | 1,384 | +58 | +4.4% | 10,942,400 |
| 2014/07/17 | 1,308 | 1,327 | 1,306 | 1,326 | +29 | +2.2% | 3,921,500 |
| 2014/07/16 | 1,292 | 1,302 | 1,284 | 1,297 | +6 | +0.5% | 1,642,300 |
| 2014/07/15 | 1,302 | 1,304 | 1,282 | 1,291 | +1 | +0.1% | 2,110,900 |
| 2014/07/14 | 1,260 | 1,296 | 1,252 | 1,290 | +38 | +3% | 2,758,900 |
| 2014/07/11 | 1,244 | 1,258 | 1,241 | 1,252 | -14 | -1.1% | 1,755,500 |
| 2014/07/10 | 1,283 | 1,291 | 1,261 | 1,266 | -13 | -1% | 1,736,900 |
| 2014/07/09 | 1,272 | 1,282 | 1,271 | 1,279 | -16 | -1.2% | 2,107,100 |
| 2014/07/08 | 1,285 | 1,302 | 1,281 | 1,295 | -14 | -1.1% | 1,861,300 |
| 2014/07/07 | 1,328 | 1,332 | 1,305 | 1,309 | -8 | -0.6% | 2,640,700 |
| 2014/07/04 | 1,320 | 1,348 | 1,311 | 1,317 | +21 | +1.6% | 4,267,800 |
| 2014/07/03 | 1,282 | 1,304 | 1,266 | 1,296 | +36 | +2.9% | 5,181,700 |
| 2014/07/02 | 1,249 | 1,270 | 1,245 | 1,260 | +27 | +2.2% | 2,602,300 |
| 2014/07/01 | 1,230 | 1,244 | 1,225 | 1,233 | +6 | +0.5% | 1,614,600 |
| 2014/06/30 | 1,241 | 1,241 | 1,223 | 1,227 | +2 | +0.2% | 1,577,200 |
| 2014/06/27 | 1,243 | 1,244 | 1,216 | 1,225 | -22 | -1.8% | 1,829,100 |
| 2014/06/26 | 1,249 | 1,250 | 1,234 | 1,247 | +11 | +0.9% | 1,553,100 |
| 2014/06/25 | 1,241 | 1,246 | 1,236 | 1,236 | -10 | -0.8% | 1,794,000 |
| 2014/06/24 | 1,236 | 1,254 | 1,225 | 1,246 | +16 | +1.3% | 2,236,100 |
| 2014/06/23 | 1,213 | 1,236 | 1,213 | 1,230 | +10 | +0.8% | 2,564,400 |
| 2014/06/20 | 1,234 | 1,236 | 1,214 | 1,220 | -16 | -1.3% | 4,028,900 |
| 2014/06/19 | 1,230 | 1,254 | 1,222 | 1,236 | -29 | -2.3% | 5,644,600 |
| 2014/06/18 | 1,280 | 1,288 | 1,252 | 1,265 | -26 | -2% | 4,458,900 |
| 2014/06/17 | 1,286 | 1,309 | 1,272 | 1,291 | +22 | +1.7% | 2,995,800 |
| 2014/06/16 | 1,288 | 1,298 | 1,262 | 1,269 | -7 | -0.5% | 2,043,200 |
| 2014/06/13 | 1,250 | 1,280 | 1,250 | 1,276 | +4 | +0.3% | 3,061,300 |
| 2014/06/12 | 1,268 | 1,282 | 1,264 | 1,272 | -11 | -0.9% | 2,440,900 |
| 2014/06/11 | 1,289 | 1,294 | 1,268 | 1,283 | -20 | -1.5% | 2,811,400 |
| 2014/06/10 | 1,314 | 1,318 | 1,298 | 1,303 | -11 | -0.8% | 1,810,300 |
| 2014/06/09 | 1,312 | 1,335 | 1,310 | 1,314 | +9 | +0.7% | 2,595,600 |
| 2014/06/06 | 1,300 | 1,311 | 1,298 | 1,305 | +6 | +0.5% | 2,240,000 |
| 2014/06/05 | 1,294 | 1,305 | 1,288 | 1,299 | +9 | +0.7% | 2,228,600 |
| 2014/06/04 | 1,287 | 1,292 | 1,272 | 1,290 | +16 | +1.3% | 3,558,200 |
| 2014/06/03 | 1,277 | 1,280 | 1,265 | 1,274 | +17 | +1.4% | 2,825,100 |
| 2014/06/02 | 1,243 | 1,269 | 1,239 | 1,257 | +10 | +0.8% | 3,011,200 |
| 2014/05/30 | 1,240 | 1,258 | 1,235 | 1,247 | +17 | +1.4% | 4,299,900 |
| 2014/05/29 | 1,207 | 1,237 | 1,202 | 1,230 | +10 | +0.8% | 2,341,900 |
| 2014/05/28 | 1,225 | 1,228 | 1,202 | 1,220 | -2 | -0.2% | 1,924,400 |
| 2014/05/27 | 1,213 | 1,241 | 1,210 | 1,222 | +16 | +1.3% | 2,928,000 |
| 2014/05/26 | 1,215 | 1,222 | 1,198 | 1,206 | +8 | +0.7% | 2,034,800 |
| 2014/05/23 | 1,190 | 1,205 | 1,178 | 1,198 | +11 | +0.9% | 2,149,800 |
| 2014/05/22 | 1,175 | 1,193 | 1,163 | 1,187 | +34 | +2.9% | 2,446,100 |
| 2014/05/21 | 1,138 | 1,153 | 1,131 | 1,153 | +14 | +1.2% | 2,039,000 |
| 2014/05/20 | 1,145 | 1,155 | 1,128 | 1,139 | -4 | -0.3% | 2,337,700 |
| 2014/05/19 | 1,145 | 1,155 | 1,138 | 1,143 | -2 | -0.2% | 1,746,800 |
2701～
2750
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 | 307,500円 | -4.2% | -42.0% | 2.21% | 24.17倍 | 1.85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 | 685,700円 | +12.3% | +6.5% | 0.58% | 28.15倍 | 1.95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 | 204,600円 | -1.9% | - | 2.44% | 112.85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 | 144,900円 | -1.1% | +0.1% | 1.79% | 23.69倍 | 3.10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 | 381,400円 | +2.3% | +69.0% | 2.73% | 25.90倍 | 0.97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
