アンリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/03/01 | 1,304 | 1,333 | 1,300 | 1,328 | +41 | +3.2% | 2,452,500 |
| 2024/02/29 | 1,238.5 | 1,293.5 | 1,230 | 1,287 | +59 | +4.8% | 3,733,900 |
| 2024/02/28 | 1,210 | 1,241 | 1,203.5 | 1,228 | +39.5 | +3.3% | 1,569,500 |
| 2024/02/27 | 1,175 | 1,188.5 | 1,174 | 1,188.5 | +12.5 | +1.1% | 774,400 |
| 2024/02/26 | 1,179.5 | 1,190 | 1,174.5 | 1,176 | +7 | +0.6% | 522,000 |
| 2024/02/22 | 1,171 | 1,179.5 | 1,164 | 1,169 | -10 | -0.8% | 500,600 |
| 2024/02/21 | 1,175 | 1,184.5 | 1,167 | 1,179 | +11 | +0.9% | 648,400 |
| 2024/02/20 | 1,166 | 1,172.5 | 1,160 | 1,168 | +6.5 | +0.6% | 527,900 |
| 2024/02/19 | 1,151.5 | 1,164 | 1,149 | 1,161.5 | +5.5 | +0.5% | 574,800 |
| 2024/02/16 | 1,158 | 1,160.5 | 1,150 | 1,156 | +1 | +0.1% | 839,700 |
| 2024/02/15 | 1,177 | 1,179.5 | 1,152 | 1,155 | -17.5 | -1.5% | 806,200 |
| 2024/02/14 | 1,192 | 1,195.5 | 1,171.5 | 1,172.5 | -19.5 | -1.6% | 723,100 |
| 2024/02/13 | 1,180.5 | 1,193 | 1,173.5 | 1,192 | +19 | +1.6% | 828,400 |
| 2024/02/09 | 1,174.5 | 1,186.5 | 1,164.5 | 1,173 | -8 | -0.7% | 750,000 |
| 2024/02/08 | 1,170.5 | 1,193 | 1,156.5 | 1,181 | +16.5 | +1.4% | 852,700 |
| 2024/02/07 | 1,185 | 1,194 | 1,161.5 | 1,164.5 | -25.5 | -2.1% | 1,303,300 |
| 2024/02/06 | 1,232.5 | 1,233 | 1,188.5 | 1,190 | -22.5 | -1.9% | 1,041,600 |
| 2024/02/05 | 1,190 | 1,215 | 1,190 | 1,212.5 | +26 | +2.2% | 990,100 |
| 2024/02/02 | 1,180 | 1,195.5 | 1,180 | 1,186.5 | +3 | +0.3% | 1,000,200 |
| 2024/02/01 | 1,186 | 1,189 | 1,160 | 1,183.5 | +11.5 | +1% | 1,812,100 |
| 2024/01/31 | 1,194 | 1,216.5 | 1,157.5 | 1,172 | -154 | -11.6% | 4,569,100 |
| 2024/01/30 | 1,350.5 | 1,355.5 | 1,324.5 | 1,326 | -14.5 | -1.1% | 939,000 |
| 2024/01/29 | 1,340.5 | 1,344.5 | 1,329 | 1,340.5 | -8.5 | -0.6% | 613,800 |
| 2024/01/26 | 1,360 | 1,367.5 | 1,345 | 1,349 | -16 | -1.2% | 656,000 |
| 2024/01/25 | 1,367.5 | 1,370.5 | 1,350.5 | 1,365 | -7.5 | -0.5% | 560,200 |
| 2024/01/24 | 1,358.5 | 1,376.5 | 1,350 | 1,372.5 | +8.5 | +0.6% | 788,800 |
| 2024/01/23 | 1,350 | 1,374.5 | 1,344.5 | 1,364 | +21.5 | +1.6% | 839,100 |
| 2024/01/22 | 1,344.5 | 1,349 | 1,337 | 1,342.5 | +8 | +0.6% | 502,700 |
| 2024/01/19 | 1,318.5 | 1,338 | 1,318.5 | 1,334.5 | +15 | +1.1% | 562,800 |
| 2024/01/18 | 1,301 | 1,324 | 1,298 | 1,319.5 | +17 | +1.3% | 682,200 |
| 2024/01/17 | 1,328 | 1,328 | 1,302.5 | 1,302.5 | -11 | -0.8% | 768,500 |
| 2024/01/16 | 1,322 | 1,324 | 1,306 | 1,313.5 | -13 | -1% | 855,500 |
| 2024/01/15 | 1,338 | 1,338 | 1,314.5 | 1,326.5 | -14 | -1% | 1,040,100 |
| 2024/01/12 | 1,344.5 | 1,351.5 | 1,334.5 | 1,340.5 | -11 | -0.8% | 774,600 |
| 2024/01/11 | 1,353 | 1,358 | 1,345 | 1,351.5 | -4.5 | -0.3% | 741,200 |
| 2024/01/10 | 1,347.5 | 1,363 | 1,345.5 | 1,356 | +11 | +0.8% | 601,100 |
| 2024/01/09 | 1,350.5 | 1,354 | 1,340 | 1,345 | +16.5 | +1.2% | 575,000 |
| 2024/01/05 | 1,342 | 1,344.5 | 1,324 | 1,328.5 | -15.5 | -1.2% | 646,800 |
| 2024/01/04 | 1,334 | 1,347.5 | 1,317 | 1,344 | -16.5 | -1.2% | 1,128,800 |
| 2023/12/29 | 1,367.5 | 1,372.5 | 1,352.5 | 1,360.5 | -4.5 | -0.3% | 1,039,400 |
| 2023/12/28 | 1,338 | 1,365.5 | 1,330.5 | 1,365 | +36.5 | +2.7% | 1,408,700 |
| 2023/12/27 | 1,307 | 1,335 | 1,307 | 1,328.5 | +27 | +2.1% | 1,006,900 |
| 2023/12/26 | 1,285 | 1,305 | 1,284.5 | 1,301.5 | +16 | +1.2% | 947,100 |
| 2023/12/25 | 1,291 | 1,298 | 1,282 | 1,285.5 | -4.5 | -0.3% | 453,000 |
| 2023/12/22 | 1,291 | 1,297 | 1,286.5 | 1,290 | +1.5 | +0.1% | 453,300 |
| 2023/12/21 | 1,289.5 | 1,297 | 1,282 | 1,288.5 | -12.5 | -1% | 489,600 |
| 2023/12/20 | 1,304 | 1,314 | 1,300 | 1,301 | -3.5 | -0.3% | 737,000 |
| 2023/12/19 | 1,301 | 1,307 | 1,289 | 1,304.5 | -2.5 | -0.2% | 796,400 |
| 2023/12/18 | 1,325 | 1,342 | 1,305 | 1,307 | -15 | -1.1% | 799,400 |
| 2023/12/15 | 1,300 | 1,326.5 | 1,293.5 | 1,322 | +18.5 | +1.4% | 866,000 |
51～
100
件表示中 / 3456件
類似銘柄と比較する
現在ご覧いただいている「アンリツ」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 |
|---|---|---|---|---|---|---|---|---|
| アンリツ | 119,500円 | +4.6% | +10.5% | 3.35% | 18.97倍 | 1.25倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| メイコー | 682,000円 | +8.7% | +5.1% | 1.06% | 14.36倍 | 1.92倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| 明電舎 | 370,500円 | +7.7% | +8.3% | 2.02% | 16.01倍 | 1.33倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| サンケン電 | 611,600円 | -14.6% | -47.9% | 0.00% | 738.64倍 | 1.23倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 能美防 | 233,200円 | +1.9% | +1.3% | 2.57% | 15.95倍 | 1.11倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
