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 |
|---|---|---|---|---|---|---|---|
| 2025/04/07 | 1,166.5 | 1,216.5 | 1,145 | 1,182.5 | -97.5 | -7.6% | 1,016,700 |
| 2025/04/04 | 1,300 | 1,306.5 | 1,258.5 | 1,280 | -65 | -4.8% | 1,250,500 |
| 2025/04/03 | 1,306 | 1,369.5 | 1,306 | 1,345 | -19 | -1.4% | 1,202,100 |
| 2025/04/02 | 1,347 | 1,369.5 | 1,336.5 | 1,364 | +31.5 | +2.4% | 662,800 |
| 2025/04/01 | 1,348 | 1,359.5 | 1,331 | 1,332.5 | -11.5 | -0.9% | 751,000 |
| 2025/03/31 | 1,340 | 1,349 | 1,323 | 1,344 | -24.5 | -1.8% | 683,300 |
| 2025/03/28 | 1,377.5 | 1,388.5 | 1,360 | 1,368.5 | -37.5 | -2.7% | 394,000 |
| 2025/03/27 | 1,405 | 1,406.5 | 1,390.5 | 1,406 | -9 | -0.6% | 652,000 |
| 2025/03/26 | 1,391 | 1,419.5 | 1,379.5 | 1,415 | +34 | +2.5% | 866,500 |
| 2025/03/25 | 1,383.5 | 1,390.5 | 1,374 | 1,381 | -3 | -0.2% | 453,900 |
| 2025/03/24 | 1,405.5 | 1,409.5 | 1,380.5 | 1,384 | -6 | -0.4% | 434,600 |
| 2025/03/21 | 1,380.5 | 1,396.5 | 1,380.5 | 1,390 | -1.5 | -0.1% | 679,800 |
| 2025/03/19 | 1,355 | 1,407 | 1,354.5 | 1,391.5 | +32 | +2.4% | 842,900 |
| 2025/03/18 | 1,370 | 1,376 | 1,358.5 | 1,359.5 | -3.5 | -0.3% | 477,800 |
| 2025/03/17 | 1,354 | 1,379 | 1,353.5 | 1,363 | +17 | +1.3% | 552,500 |
| 2025/03/14 | 1,331 | 1,351.5 | 1,328 | 1,346 | ±0 | ±0% | 668,300 |
| 2025/03/13 | 1,355 | 1,367 | 1,340 | 1,346 | +4.5 | +0.3% | 522,000 |
| 2025/03/12 | 1,328 | 1,346 | 1,324.5 | 1,341.5 | -2 | -0.1% | 907,700 |
| 2025/03/11 | 1,328.5 | 1,343.5 | 1,313 | 1,343.5 | -15 | -1.1% | 639,100 |
| 2025/03/10 | 1,341.5 | 1,361 | 1,335.5 | 1,358.5 | +10 | +0.7% | 497,300 |
| 2025/03/07 | 1,363.5 | 1,366 | 1,343.5 | 1,348.5 | -24 | -1.7% | 707,500 |
| 2025/03/06 | 1,360 | 1,375 | 1,351 | 1,372.5 | +3 | +0.2% | 825,800 |
| 2025/03/05 | 1,349.5 | 1,375 | 1,346.5 | 1,369.5 | +26.5 | +2% | 740,200 |
| 2025/03/04 | 1,332 | 1,344.5 | 1,316.5 | 1,343 | +3 | +0.2% | 690,300 |
| 2025/03/03 | 1,324 | 1,345.5 | 1,308 | 1,340 | +17 | +1.3% | 1,198,900 |
| 2025/02/28 | 1,350.5 | 1,354 | 1,317.5 | 1,323 | -44 | -3.2% | 1,030,900 |
| 2025/02/27 | 1,368 | 1,371.5 | 1,351 | 1,367 | -3.5 | -0.3% | 1,120,700 |
| 2025/02/26 | 1,405 | 1,413.5 | 1,367 | 1,370.5 | -44 | -3.1% | 1,314,900 |
| 2025/02/25 | 1,400 | 1,419 | 1,400 | 1,414.5 | -2.5 | -0.2% | 588,600 |
| 2025/02/21 | 1,430 | 1,437 | 1,411.5 | 1,417 | -24 | -1.7% | 912,400 |
| 2025/02/20 | 1,442.5 | 1,457 | 1,434 | 1,441 | -18 | -1.2% | 876,300 |
| 2025/02/19 | 1,469.5 | 1,482.5 | 1,456.5 | 1,459 | -10.5 | -0.7% | 612,200 |
| 2025/02/18 | 1,444 | 1,471.5 | 1,433 | 1,469.5 | +32.5 | +2.3% | 912,800 |
| 2025/02/17 | 1,440.5 | 1,445 | 1,421 | 1,437 | -3 | -0.2% | 673,100 |
| 2025/02/14 | 1,474 | 1,474 | 1,436.5 | 1,440 | -21.5 | -1.5% | 531,900 |
| 2025/02/13 | 1,491 | 1,498 | 1,455.5 | 1,461.5 | +8.5 | +0.6% | 1,419,000 |
| 2025/02/12 | 1,440 | 1,453.5 | 1,424.5 | 1,453 | +31.5 | +2.2% | 1,089,000 |
| 2025/02/10 | 1,410 | 1,435.5 | 1,405 | 1,421.5 | +8 | +0.6% | 806,000 |
| 2025/02/07 | 1,398 | 1,431.5 | 1,396 | 1,413.5 | +15.5 | +1.1% | 768,900 |
| 2025/02/06 | 1,423.5 | 1,429.5 | 1,389 | 1,398 | -17 | -1.2% | 1,171,500 |
| 2025/02/05 | 1,432 | 1,436.5 | 1,400.5 | 1,415 | -16 | -1.1% | 1,130,600 |
| 2025/02/04 | 1,456 | 1,475 | 1,428.5 | 1,431 | +13 | +0.9% | 1,279,000 |
| 2025/02/03 | 1,412 | 1,442.5 | 1,400.5 | 1,418 | -14 | -1% | 1,900,600 |
| 2025/01/31 | 1,401 | 1,436.5 | 1,387 | 1,432 | +128.5 | +9.9% | 3,138,000 |
| 2025/01/30 | 1,300.5 | 1,306 | 1,282 | 1,303.5 | -6.5 | -0.5% | 843,700 |
| 2025/01/29 | 1,306 | 1,317.5 | 1,301 | 1,310 | -4.5 | -0.3% | 756,500 |
| 2025/01/28 | 1,298 | 1,315.5 | 1,284.5 | 1,314.5 | -1.5 | -0.1% | 962,900 |
| 2025/01/27 | 1,324.5 | 1,325 | 1,307 | 1,316 | +2.5 | +0.2% | 537,500 |
| 2025/01/24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | -23 | -1.7% | 584,400 |
| 2025/01/23 | 1,341 | 1,342 | 1,322 | 1,336.5 | -1 | -0.1% | 628,000 |
1～
50
件表示中 / 3674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 | 118,200円 | +4.6% | +10.5% | 3.38% | 18.59倍 | 1.24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 |
| コニカミノルタ | 37,300円 | -2.2% | - | 0.00% | - | 0.36倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
| 能美防 | 287,400円 | +9.7% | +16.8% | 2.09% | 17.26倍 | 1.40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 |
| ＪＶＣＫＷ | 93,800円 | +1.3% | +26.1% | 1.39% | 8.16倍 | 1.17倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 214,400円 | +1.9% | +8.4% | 2.80% | 11.56倍 | 1.13倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
