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 |
|---|---|---|---|---|---|---|---|
| 2013/10/02 | 1,364 | 1,369 | 1,315 | 1,318 | -45 | -3.3% | 2,313,000 |
| 2013/10/01 | 1,380 | 1,389 | 1,363 | 1,363 | -16 | -1.2% | 1,294,000 |
| 2013/09/30 | 1,352 | 1,403 | 1,351 | 1,379 | -17 | -1.2% | 1,479,000 |
| 2013/09/27 | 1,368 | 1,398 | 1,350 | 1,396 | +17 | +1.2% | 2,668,000 |
| 2013/09/26 | 1,361 | 1,395 | 1,356 | 1,379 | -9 | -0.6% | 3,496,000 |
| 2013/09/25 | 1,419 | 1,419 | 1,384 | 1,388 | -31 | -2.2% | 2,045,000 |
| 2013/09/24 | 1,402 | 1,420 | 1,383 | 1,419 | -6 | -0.4% | 2,257,000 |
| 2013/09/20 | 1,438 | 1,439 | 1,418 | 1,425 | -13 | -0.9% | 2,554,000 |
| 2013/09/19 | 1,420 | 1,447 | 1,400 | 1,438 | +51 | +3.7% | 3,180,000 |
| 2013/09/18 | 1,374 | 1,399 | 1,366 | 1,387 | +15 | +1.1% | 2,186,000 |
| 2013/09/17 | 1,375 | 1,396 | 1,372 | 1,372 | +3 | +0.2% | 1,898,000 |
| 2013/09/13 | 1,339 | 1,371 | 1,330 | 1,369 | +29 | +2.2% | 2,928,000 |
| 2013/09/12 | 1,349 | 1,362 | 1,332 | 1,340 | -15 | -1.1% | 2,643,000 |
| 2013/09/11 | 1,369 | 1,376 | 1,349 | 1,355 | -13 | -1% | 2,487,000 |
| 2013/09/10 | 1,330 | 1,371 | 1,326 | 1,368 | +56 | +4.3% | 3,859,000 |
| 2013/09/09 | 1,307 | 1,315 | 1,290 | 1,312 | +45 | +3.6% | 2,369,000 |
| 2013/09/06 | 1,277 | 1,283 | 1,246 | 1,267 | -10 | -0.8% | 1,883,000 |
| 2013/09/05 | 1,277 | 1,291 | 1,262 | 1,277 | +9 | +0.7% | 2,599,000 |
| 2013/09/04 | 1,235 | 1,273 | 1,221 | 1,268 | +27 | +2.2% | 2,301,000 |
| 2013/09/03 | 1,207 | 1,243 | 1,203 | 1,241 | +48 | +4% | 2,804,000 |
| 2013/09/02 | 1,168 | 1,199 | 1,168 | 1,193 | +25 | +2.1% | 1,891,000 |
| 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 |
2901～
2950
件表示中 / 3763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 | 307,400円 | -4.2% | -42.0% | 2.21% | 24.16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 | 688,900円 | +12.3% | +6.5% | 0.58% | 28.29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 | 205,200円 | -1.9% | - | 2.44% | 113.18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 |
| オムロン | 384,800円 | +2.3% | +69.0% | 2.70% | 26.13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 |
| アズビル | 145,900円 | -1.1% | +0.1% | 1.78% | 23.85倍 | 3.12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 |
市場注目の銘柄
チャート関連のコラム
