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 |
|---|---|---|---|---|---|---|---|
| 2014/01/09 | 1,655 | 1,660 | 1,641 | 1,645 | -36 | -2.1% | 2,600,000 |
| 2014/01/08 | 1,653 | 1,681 | 1,649 | 1,681 | +42 | +2.6% | 1,994,000 |
| 2014/01/07 | 1,660 | 1,676 | 1,637 | 1,639 | -31 | -1.9% | 2,875,000 |
| 2014/01/06 | 1,651 | 1,696 | 1,641 | 1,670 | +7 | +0.4% | 2,772,000 |
| 2013/12/30 | 1,684 | 1,687 | 1,651 | 1,663 | -4 | -0.2% | 2,546,000 |
| 2013/12/27 | 1,658 | 1,670 | 1,648 | 1,667 | +22 | +1.3% | 2,058,000 |
| 2013/12/26 | 1,623 | 1,646 | 1,615 | 1,645 | +56 | +3.5% | 1,893,000 |
| 2013/12/25 | 1,570 | 1,597 | 1,570 | 1,589 | -1 | -0.1% | 1,689,000 |
| 2013/12/24 | 1,566 | 1,602 | 1,566 | 1,590 | +17 | +1.1% | 3,014,000 |
| 2013/12/20 | 1,560 | 1,575 | 1,559 | 1,573 | +4 | +0.3% | 2,310,000 |
| 2013/12/19 | 1,547 | 1,575 | 1,541 | 1,569 | +48 | +3.2% | 3,496,000 |
| 2013/12/18 | 1,500 | 1,527 | 1,498 | 1,521 | +20 | +1.3% | 3,242,000 |
| 2013/12/17 | 1,499 | 1,510 | 1,487 | 1,501 | +10 | +0.7% | 3,192,000 |
| 2013/12/16 | 1,492 | 1,508 | 1,476 | 1,491 | -5 | -0.3% | 2,847,000 |
| 2013/12/13 | 1,479 | 1,505 | 1,475 | 1,496 | +18 | +1.2% | 6,854,000 |
| 2013/12/12 | 1,463 | 1,484 | 1,455 | 1,478 | -4 | -0.3% | 2,698,000 |
| 2013/12/11 | 1,490 | 1,510 | 1,465 | 1,482 | +9 | +0.6% | 4,208,000 |
| 2013/12/10 | 1,448 | 1,475 | 1,446 | 1,473 | +49 | +3.4% | 4,965,000 |
| 2013/12/09 | 1,420 | 1,428 | 1,418 | 1,424 | +32 | +2.3% | 2,922,000 |
| 2013/12/06 | 1,347 | 1,394 | 1,347 | 1,392 | +76 | +5.8% | 3,961,000 |
| 2013/12/05 | 1,345 | 1,353 | 1,308 | 1,316 | -42 | -3.1% | 2,053,000 |
| 2013/12/04 | 1,352 | 1,363 | 1,332 | 1,358 | -16 | -1.2% | 1,937,000 |
| 2013/12/03 | 1,381 | 1,393 | 1,366 | 1,374 | -1 | -0.1% | 2,444,000 |
| 2013/12/02 | 1,379 | 1,384 | 1,362 | 1,375 | +3 | +0.2% | 1,446,000 |
| 2013/11/29 | 1,366 | 1,385 | 1,353 | 1,372 | +7 | +0.5% | 2,515,000 |
| 2013/11/28 | 1,345 | 1,365 | 1,343 | 1,365 | +43 | +3.3% | 2,628,000 |
| 2013/11/27 | 1,329 | 1,335 | 1,322 | 1,322 | -17 | -1.3% | 1,366,000 |
| 2013/11/26 | 1,320 | 1,346 | 1,320 | 1,339 | +1 | +0.1% | 1,350,000 |
| 2013/11/25 | 1,331 | 1,345 | 1,329 | 1,338 | +13 | +1% | 1,378,000 |
| 2013/11/22 | 1,335 | 1,340 | 1,317 | 1,325 | ±0 | ±0% | 3,132,000 |
| 2013/11/21 | 1,319 | 1,337 | 1,312 | 1,325 | +16 | +1.2% | 2,055,000 |
| 2013/11/20 | 1,319 | 1,325 | 1,306 | 1,309 | -10 | -0.8% | 1,054,000 |
| 2013/11/19 | 1,306 | 1,322 | 1,300 | 1,319 | +1 | +0.1% | 1,577,000 |
| 2013/11/18 | 1,331 | 1,335 | 1,311 | 1,318 | -3 | -0.2% | 2,679,000 |
| 2013/11/15 | 1,309 | 1,326 | 1,302 | 1,321 | +31 | +2.4% | 2,757,000 |
| 2013/11/14 | 1,280 | 1,302 | 1,276 | 1,290 | +25 | +2% | 2,167,000 |
| 2013/11/13 | 1,260 | 1,280 | 1,254 | 1,265 | -5 | -0.4% | 1,247,000 |
| 2013/11/12 | 1,245 | 1,273 | 1,244 | 1,270 | +23 | +1.8% | 1,739,000 |
| 2013/11/11 | 1,254 | 1,263 | 1,240 | 1,247 | +19 | +1.5% | 2,055,000 |
| 2013/11/08 | 1,228 | 1,248 | 1,223 | 1,228 | -23 | -1.8% | 1,836,000 |
| 2013/11/07 | 1,270 | 1,281 | 1,248 | 1,251 | -18 | -1.4% | 1,685,000 |
| 2013/11/06 | 1,228 | 1,272 | 1,227 | 1,269 | +41 | +3.3% | 2,680,000 |
| 2013/11/05 | 1,228 | 1,237 | 1,215 | 1,228 | -2 | -0.2% | 2,199,000 |
| 2013/11/01 | 1,261 | 1,264 | 1,219 | 1,230 | -36 | -2.8% | 2,693,000 |
| 2013/10/31 | 1,280 | 1,291 | 1,262 | 1,266 | -17 | -1.3% | 1,998,000 |
| 2013/10/30 | 1,284 | 1,297 | 1,275 | 1,283 | +16 | +1.3% | 2,120,000 |
| 2013/10/29 | 1,251 | 1,287 | 1,250 | 1,267 | -6 | -0.5% | 3,186,000 |
| 2013/10/28 | 1,265 | 1,290 | 1,248 | 1,273 | +7 | +0.6% | 3,777,000 |
| 2013/10/25 | 1,281 | 1,288 | 1,265 | 1,266 | -18 | -1.4% | 2,143,000 |
| 2013/10/24 | 1,272 | 1,285 | 1,264 | 1,284 | +16 | +1.3% | 1,999,000 |
2801～
2850
件表示中 / 3727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 | 320,600円 | +2.3% | -19.7% | 2.12% | 17.88倍 | 1.93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 |
| 横河電 | 365,000円 | -0.4% | -6.3% | 1.75% | 17.76倍 | 1.99倍 |
|
石油、化学など各種プラント生産設備向け制御システムが主力。測定機器も。海外比率が高い |
| 富士電機 | 638,000円 | +1.5% | -1.9% | 2.51% | 11.60倍 | 1.36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 |
| ミネベアミツミ | 197,100円 | -2.2% | +2.9% | 2.28% | 13.20倍 | 1.06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 |
| イビデン | 594,200円 | +11.0% | -8.1% | 0.67% | 29.63倍 | 1.69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 |
市場注目の銘柄
チャート関連のコラム
