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 |
|---|---|---|---|---|---|---|---|
| 2026/05/21 | 4,428 | 4,545 | 4,340 | 4,468 | +87 | +2% | 2,474,600 |
| 2026/05/20 | 4,284 | 4,425 | 4,090 | 4,381 | +237 | +5.7% | 3,148,600 |
| 2026/05/19 | 4,195 | 4,233 | 4,054 | 4,144 | -61 | -1.5% | 1,429,900 |
| 2026/05/18 | 4,236 | 4,272 | 4,111 | 4,205 | -34 | -0.8% | 1,634,700 |
| 2026/05/15 | 4,322 | 4,386 | 4,181 | 4,239 | +95 | +2.3% | 2,351,200 |
| 2026/05/14 | 4,164 | 4,313 | 4,140 | 4,144 | -45 | -1.1% | 1,471,700 |
| 2026/05/13 | 3,985 | 4,209 | 3,969 | 4,189 | +173 | +4.3% | 1,283,300 |
| 2026/05/12 | 4,151 | 4,242 | 3,993 | 4,016 | -126 | -3% | 2,888,600 |
| 2026/05/11 | 4,300 | 4,328 | 4,122 | 4,142 | -91 | -2.1% | 1,779,800 |
| 2026/05/08 | 4,062 | 4,263 | 4,003 | 4,233 | +143 | +3.5% | 1,709,900 |
| 2026/05/07 | 3,946 | 4,137 | 3,914 | 4,090 | +232 | +6% | 3,034,800 |
| 2026/05/01 | 3,899 | 3,968 | 3,821 | 3,858 | -181 | -4.5% | 2,390,200 |
| 2026/04/30 | 3,936 | 4,229 | 3,902 | 4,039 | +65 | +1.6% | 3,721,200 |
| 2026/04/28 | 3,875 | 4,235 | 3,870 | 3,974 | +219 | +5.8% | 7,904,000 |
| 2026/04/27 | 3,694 | 3,806 | 3,613 | 3,755 | +161 | +4.5% | 3,154,400 |
| 2026/04/24 | 3,592 | 3,634 | 3,569 | 3,594 | +22 | +0.6% | 1,272,900 |
| 2026/04/23 | 3,588 | 3,649 | 3,524 | 3,572 | -63 | -1.7% | 1,155,400 |
| 2026/04/22 | 3,616 | 3,646 | 3,521 | 3,635 | -27 | -0.7% | 1,462,400 |
| 2026/04/21 | 3,590 | 3,679 | 3,529 | 3,662 | +196 | +5.7% | 2,052,500 |
| 2026/04/20 | 3,392 | 3,514 | 3,373 | 3,466 | +48 | +1.4% | 1,078,400 |
| 2026/04/17 | 3,444 | 3,465 | 3,400 | 3,418 | +44 | +1.3% | 1,136,300 |
| 2026/04/16 | 3,419 | 3,453 | 3,337 | 3,374 | -29 | -0.9% | 1,050,800 |
| 2026/04/15 | 3,478 | 3,530 | 3,381 | 3,403 | +7 | +0.2% | 1,286,200 |
| 2026/04/14 | 3,434 | 3,454 | 3,374 | 3,396 | +4 | +0.1% | 867,900 |
| 2026/04/13 | 3,400 | 3,478 | 3,341 | 3,392 | -6 | -0.2% | 1,417,400 |
| 2026/04/10 | 3,280 | 3,422 | 3,252 | 3,398 | +121 | +3.7% | 2,130,600 |
| 2026/04/09 | 3,274 | 3,305 | 3,241 | 3,277 | -22 | -0.7% | 907,800 |
| 2026/04/08 | 3,132 | 3,299 | 3,126 | 3,299 | +285 | +9.5% | 1,544,000 |
| 2026/04/07 | 3,048 | 3,059 | 2,988.5 | 3,014 | +10 | +0.3% | 913,700 |
| 2026/04/06 | 3,047 | 3,076 | 2,998 | 3,004 | +2 | +0.1% | 1,016,700 |
| 2026/04/03 | 2,978 | 3,002 | 2,945.5 | 3,002 | +90.5 | +3.1% | 884,000 |
| 2026/04/02 | 3,000 | 3,010 | 2,873.5 | 2,911.5 | -75 | -2.5% | 1,286,200 |
| 2026/04/01 | 2,938 | 2,988.5 | 2,900 | 2,986.5 | +248.5 | +9.1% | 1,269,600 |
| 2026/03/31 | 2,750 | 2,815.5 | 2,692.5 | 2,738 | -88 | -3.1% | 1,004,900 |
| 2026/03/30 | 2,670 | 2,829 | 2,657 | 2,826 | +14 | +0.5% | 1,570,700 |
| 2026/03/27 | 2,838.5 | 2,847 | 2,755.5 | 2,812 | -95.5 | -3.3% | 1,142,200 |
| 2026/03/26 | 2,980 | 3,009 | 2,872.5 | 2,907.5 | -75.5 | -2.5% | 1,502,900 |
| 2026/03/25 | 2,924 | 2,988 | 2,912 | 2,983 | +149.5 | +5.3% | 1,290,900 |
| 2026/03/24 | 2,807.5 | 2,869 | 2,773 | 2,833.5 | +176 | +6.6% | 1,924,800 |
| 2026/03/23 | 2,657.5 | 2,696 | 2,580 | 2,657.5 | -150 | -5.3% | 2,124,700 |
| 2026/03/19 | 2,844.5 | 2,881 | 2,798.5 | 2,807.5 | -87 | -3% | 1,149,900 |
| 2026/03/18 | 2,825.5 | 2,894.5 | 2,823.5 | 2,894.5 | +82 | +2.9% | 688,900 |
| 2026/03/17 | 2,980 | 3,027 | 2,806 | 2,812.5 | -76 | -2.6% | 1,687,200 |
| 2026/03/16 | 2,908.5 | 2,934.5 | 2,818 | 2,888.5 | -2.5 | -0.1% | 1,296,400 |
| 2026/03/13 | 2,783 | 2,901.5 | 2,783 | 2,891 | +20.5 | +0.7% | 988,100 |
| 2026/03/12 | 2,841.5 | 2,888 | 2,829.5 | 2,870.5 | -59 | -2% | 862,300 |
| 2026/03/11 | 2,898 | 2,985 | 2,869 | 2,929.5 | +113.5 | +4% | 1,236,400 |
| 2026/03/10 | 2,788.5 | 2,843.5 | 2,783 | 2,816 | +116.5 | +4.3% | 1,055,900 |
| 2026/03/09 | 2,766.5 | 2,786.5 | 2,623 | 2,699.5 | -247 | -8.4% | 2,070,000 |
| 2026/03/06 | 2,912.5 | 3,007 | 2,902.5 | 2,946.5 | -78.5 | -2.6% | 1,395,300 |
1～
50
件表示中 / 3946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 | 459,600円 | +19.2% | +23.9% | 1.09% | 39.22倍 | 4.43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 |
| ヒロセ電 | 2,406,500円 | +8.9% | +2.9% | 2.16% | 23.16倍 | 2.08倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| リコー | 145,400円 | +3.5% | +3.0% | 3.03% | 13.35倍 | 0.72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 |
| ＧＳユアサ | 615,600円 | +8.4% | -3.8% | 1.59% | 17.16倍 | 1.56倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| マイクロニクス | 1,561,000円 | +28.3% | +40.4% | 0.80% | 33.62倍 | 9.16倍 |
|
半導体検査用器具プローブカード主力で世界３位。メモリー向け同１位。ロジック向け拡大中 |
市場注目の銘柄
チャート関連のコラム
