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 |
|---|---|---|---|---|---|---|---|
| 2013/05/30 | 1,254 | 1,315 | 1,237 | 1,249 | -56 | -4.3% | 5,521,000 |
| 2013/05/29 | 1,358 | 1,360 | 1,302 | 1,305 | -7 | -0.5% | 3,321,000 |
| 2013/05/28 | 1,236 | 1,318 | 1,211 | 1,312 | +65 | +5.2% | 3,960,000 |
| 2013/05/27 | 1,282 | 1,303 | 1,244 | 1,247 | -101 | -7.5% | 5,024,000 |
| 2013/05/24 | 1,362 | 1,396 | 1,283 | 1,348 | +16 | +1.2% | 6,366,000 |
| 2013/05/23 | 1,424 | 1,505 | 1,324 | 1,332 | -107 | -7.4% | 9,271,000 |
| 2013/05/22 | 1,418 | 1,446 | 1,413 | 1,439 | +22 | +1.6% | 3,658,000 |
| 2013/05/21 | 1,422 | 1,432 | 1,406 | 1,417 | -13 | -0.9% | 2,201,000 |
| 2013/05/20 | 1,421 | 1,438 | 1,420 | 1,430 | +23 | +1.6% | 2,377,000 |
| 2013/05/17 | 1,375 | 1,425 | 1,361 | 1,407 | +11 | +0.8% | 2,948,000 |
| 2013/05/16 | 1,415 | 1,419 | 1,336 | 1,396 | -6 | -0.4% | 3,848,000 |
| 2013/05/15 | 1,393 | 1,412 | 1,385 | 1,402 | +39 | +2.9% | 2,531,000 |
| 2013/05/14 | 1,365 | 1,377 | 1,355 | 1,363 | +19 | +1.4% | 2,224,000 |
| 2013/05/13 | 1,350 | 1,372 | 1,337 | 1,344 | +25 | +1.9% | 3,529,000 |
| 2013/05/10 | 1,325 | 1,328 | 1,294 | 1,319 | +47 | +3.7% | 3,557,000 |
| 2013/05/09 | 1,280 | 1,323 | 1,272 | 1,272 | +17 | +1.4% | 3,504,000 |
| 2013/05/08 | 1,231 | 1,286 | 1,223 | 1,255 | +25 | +2% | 3,521,000 |
| 2013/05/07 | 1,205 | 1,234 | 1,202 | 1,230 | +68 | +5.9% | 2,490,000 |
| 2013/05/02 | 1,165 | 1,173 | 1,155 | 1,162 | -7 | -0.6% | 1,625,000 |
| 2013/05/01 | 1,184 | 1,197 | 1,167 | 1,169 | -20 | -1.7% | 2,122,000 |
| 2013/04/30 | 1,183 | 1,194 | 1,158 | 1,189 | +14 | +1.2% | 3,348,000 |
| 2013/04/26 | 1,193 | 1,204 | 1,162 | 1,175 | -8 | -0.7% | 5,225,000 |
| 2013/04/25 | 1,169 | 1,190 | 1,166 | 1,183 | +18 | +1.5% | 3,329,000 |
| 2013/04/24 | 1,133 | 1,178 | 1,131 | 1,165 | +47 | +4.2% | 4,063,000 |
| 2013/04/23 | 1,107 | 1,129 | 1,099 | 1,118 | +11 | +1% | 3,262,000 |
| 2013/04/22 | 1,075 | 1,120 | 1,068 | 1,107 | +61 | +5.8% | 6,287,000 |
| 2013/04/19 | 1,111 | 1,114 | 1,036 | 1,046 | -5 | -0.5% | 7,474,000 |
| 2013/04/18 | 1,058 | 1,061 | 1,034 | 1,051 | -11 | -1% | 2,591,000 |
| 2013/04/17 | 1,039 | 1,069 | 1,033 | 1,062 | +33 | +3.2% | 2,066,000 |
| 2013/04/16 | 1,031 | 1,043 | 1,022 | 1,029 | -28 | -2.6% | 3,624,000 |
| 2013/04/15 | 1,075 | 1,091 | 1,055 | 1,057 | -31 | -2.8% | 2,887,000 |
| 2013/04/12 | 1,091 | 1,092 | 1,065 | 1,088 | +10 | +0.9% | 3,847,000 |
| 2013/04/11 | 1,037 | 1,078 | 1,035 | 1,078 | +41 | +4% | 3,412,000 |
| 2013/04/10 | 1,041 | 1,059 | 1,009 | 1,037 | -4 | -0.4% | 4,403,000 |
| 2013/04/09 | 1,020 | 1,041 | 1,005 | 1,041 | +31 | +3.1% | 3,670,000 |
| 2013/04/08 | 1,000 | 1,011 | 989 | 1,010 | +29 | +3% | 2,685,000 |
| 2013/04/05 | 970 | 995 | 966 | 981 | +42 | +4.5% | 3,827,000 |
| 2013/04/04 | 898 | 939 | 892 | 939 | +14 | +1.5% | 2,765,000 |
| 2013/04/03 | 930 | 930 | 906 | 925 | -2 | -0.2% | 1,807,000 |
| 2013/04/02 | 914 | 932 | 893 | 927 | +13 | +1.4% | 2,997,000 |
| 2013/04/01 | 930 | 931 | 914 | 914 | -19 | -2% | 1,794,000 |
| 2013/03/29 | 946 | 950 | 920 | 933 | -8 | -0.9% | 1,864,000 |
| 2013/03/28 | 961 | 963 | 938 | 941 | -21 | -2.2% | 1,957,000 |
| 2013/03/27 | 971 | 978 | 961 | 962 | -1 | -0.1% | 1,421,000 |
| 2013/03/26 | 971 | 975 | 961 | 963 | -19 | -1.9% | 1,856,000 |
| 2013/03/25 | 967 | 986 | 965 | 982 | +39 | +4.1% | 3,099,000 |
| 2013/03/22 | 940 | 952 | 937 | 943 | -12 | -1.3% | 2,140,000 |
| 2013/03/21 | 932 | 955 | 931 | 955 | +33 | +3.6% | 2,773,000 |
| 2013/03/19 | 924 | 933 | 920 | 922 | +12 | +1.3% | 1,573,000 |
| 2013/03/18 | 921 | 922 | 904 | 910 | -30 | -3.2% | 1,842,000 |
2951～
3000
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
