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 |
|---|---|---|---|---|---|---|---|
| 2013/08/30 | 1,185 | 1,193 | 1,166 | 1,168 | -10 | -0.8% | 1,324,000 |
| 2013/08/29 | 1,158 | 1,179 | 1,155 | 1,178 | +21 | +1.8% | 1,292,000 |
| 2013/08/28 | 1,150 | 1,166 | 1,143 | 1,157 | -31 | -2.6% | 1,409,000 |
| 2013/08/27 | 1,186 | 1,206 | 1,176 | 1,188 | -10 | -0.8% | 894,000 |
| 2013/08/26 | 1,200 | 1,208 | 1,187 | 1,198 | +15 | +1.3% | 1,383,000 |
| 2013/08/23 | 1,170 | 1,191 | 1,166 | 1,183 | +41 | +3.6% | 1,981,000 |
| 2013/08/22 | 1,139 | 1,159 | 1,124 | 1,142 | -14 | -1.2% | 3,190,000 |
| 2013/08/21 | 1,147 | 1,164 | 1,133 | 1,156 | +10 | +0.9% | 1,803,000 |
| 2013/08/20 | 1,162 | 1,179 | 1,145 | 1,146 | -34 | -2.9% | 1,319,000 |
| 2013/08/19 | 1,154 | 1,180 | 1,154 | 1,180 | +28 | +2.4% | 1,252,000 |
| 2013/08/16 | 1,152 | 1,165 | 1,125 | 1,152 | -27 | -2.3% | 2,377,000 |
| 2013/08/15 | 1,181 | 1,197 | 1,176 | 1,179 | -29 | -2.4% | 1,683,000 |
| 2013/08/14 | 1,192 | 1,209 | 1,173 | 1,208 | +19 | +1.6% | 1,727,000 |
| 2013/08/13 | 1,155 | 1,193 | 1,150 | 1,189 | +59 | +5.2% | 3,415,000 |
| 2013/08/12 | 1,125 | 1,151 | 1,117 | 1,130 | -15 | -1.3% | 2,666,000 |
| 2013/08/09 | 1,149 | 1,167 | 1,139 | 1,145 | +13 | +1.1% | 3,911,000 |
| 2013/08/08 | 1,156 | 1,174 | 1,130 | 1,132 | -31 | -2.7% | 2,159,000 |
| 2013/08/07 | 1,194 | 1,194 | 1,163 | 1,163 | -50 | -4.1% | 2,450,000 |
| 2013/08/06 | 1,212 | 1,224 | 1,187 | 1,213 | -7 | -0.6% | 3,197,000 |
| 2013/08/05 | 1,225 | 1,235 | 1,216 | 1,220 | -23 | -1.9% | 2,745,000 |
| 2013/08/02 | 1,206 | 1,245 | 1,200 | 1,243 | +67 | +5.7% | 4,439,000 |
| 2013/08/01 | 1,156 | 1,176 | 1,146 | 1,176 | +5 | +0.4% | 2,151,000 |
| 2013/07/31 | 1,165 | 1,205 | 1,154 | 1,171 | +7 | +0.6% | 3,495,000 |
| 2013/07/30 | 1,144 | 1,174 | 1,139 | 1,164 | +16 | +1.4% | 3,218,000 |
| 2013/07/29 | 1,171 | 1,174 | 1,147 | 1,148 | -52 | -4.3% | 3,206,000 |
| 2013/07/26 | 1,215 | 1,222 | 1,197 | 1,200 | -37 | -3% | 2,459,000 |
| 2013/07/25 | 1,226 | 1,246 | 1,219 | 1,237 | +12 | +1% | 2,391,000 |
| 2013/07/24 | 1,208 | 1,227 | 1,198 | 1,225 | +25 | +2.1% | 4,404,000 |
| 2013/07/23 | 1,216 | 1,222 | 1,195 | 1,200 | -21 | -1.7% | 4,765,000 |
| 2013/07/22 | 1,271 | 1,274 | 1,213 | 1,221 | -49 | -3.9% | 6,250,000 |
| 2013/07/19 | 1,369 | 1,373 | 1,248 | 1,270 | -66 | -4.9% | 11,186,000 |
| 2013/07/18 | 1,314 | 1,344 | 1,303 | 1,336 | +28 | +2.1% | 4,242,000 |
| 2013/07/17 | 1,295 | 1,316 | 1,276 | 1,308 | +7 | +0.5% | 2,936,000 |
| 2013/07/16 | 1,272 | 1,303 | 1,271 | 1,301 | +48 | +3.8% | 3,080,000 |
| 2013/07/12 | 1,232 | 1,261 | 1,226 | 1,253 | +38 | +3.1% | 3,224,000 |
| 2013/07/11 | 1,220 | 1,221 | 1,191 | 1,215 | -49 | -3.9% | 6,041,000 |
| 2013/07/10 | 1,277 | 1,280 | 1,251 | 1,264 | -22 | -1.7% | 3,399,000 |
| 2013/07/09 | 1,275 | 1,287 | 1,266 | 1,286 | +19 | +1.5% | 2,758,000 |
| 2013/07/08 | 1,320 | 1,324 | 1,267 | 1,267 | -38 | -2.9% | 2,149,000 |
| 2013/07/05 | 1,305 | 1,324 | 1,292 | 1,305 | +16 | +1.2% | 2,320,000 |
| 2013/07/04 | 1,273 | 1,300 | 1,270 | 1,289 | -1 | -0.1% | 1,137,000 |
| 2013/07/03 | 1,300 | 1,301 | 1,278 | 1,290 | ±0 | ±0% | 1,606,000 |
| 2013/07/02 | 1,275 | 1,290 | 1,251 | 1,290 | +32 | +2.5% | 1,924,000 |
| 2013/07/01 | 1,250 | 1,285 | 1,240 | 1,258 | +51 | +4.2% | 4,056,000 |
| 2013/06/28 | 1,175 | 1,220 | 1,168 | 1,207 | +53 | +4.6% | 3,566,000 |
| 2013/06/27 | 1,121 | 1,154 | 1,112 | 1,154 | +39 | +3.5% | 2,565,000 |
| 2013/06/26 | 1,158 | 1,169 | 1,113 | 1,115 | -33 | -2.9% | 3,456,000 |
| 2013/06/25 | 1,168 | 1,191 | 1,125 | 1,148 | -34 | -2.9% | 4,729,000 |
| 2013/06/24 | 1,242 | 1,245 | 1,176 | 1,182 | -23 | -1.9% | 2,662,000 |
| 2013/06/21 | 1,160 | 1,219 | 1,141 | 1,205 | +3 | +0.2% | 4,714,000 |
2851～
2900
件表示中 / 3692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 | 306,500円 | +2.3% | -19.7% | 2.22% | 17.09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 |
| リコー | 155,200円 | +8.6% | -1.8% | 2.45% | 19.86倍 | 0.89倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| 横河電 | 312,600円 | +4.2% | -3.7% | 1.86% | 15.95倍 | 1.81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 |
| 新電工 | 590,200円 | - | - | - | - | 2.81倍 |
|
半導体パッケージ大手、主顧客はインテル。産業革新投資機構が２５年３月にＴＯＢ実施 |
| エプソン | 192,200円 | -3.2% | -24.7% | 3.85% | 15.02倍 | 0.76倍 |
|
インクジェットプリンタ（ＩＪＰ）世界首位。大容量モデルに注力中。ＩＪ複合機を展開強化 |
市場注目の銘柄
チャート関連のコラム
