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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 1,511.5 | 1,576 | 1,503 | 1,530.5 | +27 | +1.8% | 1,526,700 |
| 2025/05/21 | 1,544 | 1,555 | 1,492.5 | 1,503.5 | -29 | -1.9% | 964,800 |
| 2025/05/20 | 1,527 | 1,544 | 1,521.5 | 1,532.5 | +35.5 | +2.4% | 941,100 |
| 2025/05/19 | 1,490 | 1,507.5 | 1,473 | 1,497 | ±0 | ±0% | 863,100 |
| 2025/05/16 | 1,500 | 1,502 | 1,470 | 1,497 | -6 | -0.4% | 558,000 |
| 2025/05/15 | 1,507 | 1,525 | 1,493.5 | 1,503 | -37.5 | -2.4% | 707,900 |
| 2025/05/14 | 1,555.5 | 1,560 | 1,513.5 | 1,540.5 | -7.5 | -0.5% | 823,300 |
| 2025/05/13 | 1,568 | 1,590 | 1,540.5 | 1,548 | +10.5 | +0.7% | 1,762,200 |
| 2025/05/12 | 1,498 | 1,557 | 1,497.5 | 1,537.5 | +76 | +5.2% | 2,179,200 |
| 2025/05/09 | 1,430 | 1,473 | 1,430 | 1,461.5 | +49 | +3.5% | 1,033,700 |
| 2025/05/08 | 1,410 | 1,418.5 | 1,395 | 1,412.5 | +9 | +0.6% | 486,900 |
| 2025/05/07 | 1,428 | 1,428 | 1,400 | 1,403.5 | -24.5 | -1.7% | 620,700 |
| 2025/05/02 | 1,413.5 | 1,431.5 | 1,403 | 1,428 | +9 | +0.6% | 596,600 |
| 2025/05/01 | 1,420 | 1,441.5 | 1,408 | 1,419 | -9.5 | -0.7% | 817,700 |
| 2025/04/30 | 1,460 | 1,468 | 1,418.5 | 1,428.5 | -13 | -0.9% | 1,592,700 |
| 2025/04/28 | 1,407 | 1,468.5 | 1,367.5 | 1,441.5 | +162 | +12.7% | 3,395,300 |
| 2025/04/25 | 1,276 | 1,301.5 | 1,275 | 1,279.5 | +33.5 | +2.7% | 1,077,500 |
| 2025/04/24 | 1,264.5 | 1,275.5 | 1,246 | 1,246 | +11.5 | +0.9% | 648,400 |
| 2025/04/23 | 1,233 | 1,241.5 | 1,225.5 | 1,234.5 | +23.5 | +1.9% | 571,300 |
| 2025/04/22 | 1,218.5 | 1,220 | 1,201.5 | 1,211 | -11 | -0.9% | 622,500 |
| 2025/04/21 | 1,257 | 1,258 | 1,218.5 | 1,222 | -35.5 | -2.8% | 868,100 |
| 2025/04/18 | 1,255 | 1,258.5 | 1,240.5 | 1,257.5 | +15.5 | +1.2% | 388,400 |
| 2025/04/17 | 1,229 | 1,243.5 | 1,224.5 | 1,242 | +8.5 | +0.7% | 569,300 |
| 2025/04/16 | 1,255 | 1,258.5 | 1,221 | 1,233.5 | -26 | -2.1% | 520,800 |
| 2025/04/15 | 1,255 | 1,270.5 | 1,254.5 | 1,259.5 | -0.5 | ±0% | 332,300 |
| 2025/04/14 | 1,257 | 1,277 | 1,256.5 | 1,260 | +16.5 | +1.3% | 457,400 |
| 2025/04/11 | 1,266.5 | 1,266.5 | 1,221 | 1,243.5 | -53 | -4.1% | 561,000 |
| 2025/04/10 | 1,320.5 | 1,320.5 | 1,283.5 | 1,296.5 | +85 | +7% | 755,900 |
| 2025/04/09 | 1,214 | 1,233 | 1,189.5 | 1,211.5 | -25 | -2% | 1,020,800 |
| 2025/04/08 | 1,212.5 | 1,251.5 | 1,208 | 1,236.5 | +54 | +4.6% | 842,100 |
| 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 |
1～
50
件表示中 / 3704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 | 153,000円 | +8.9% | +17.8% | 2.61% | 17.79倍 | 1.58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 | 45,300円 | -6.9% | - | 2.21% | 9.34倍 | 0.48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 | 353,000円 | +5.2% | +4.2% | 2.83% | 17.91倍 | 1.61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 |
| 日電子 | 400,000円 | -8.0% | -28.8% | 2.65% | 11.36倍 | 1.50倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| ＪＶＣＫＷ | 121,800円 | -3.3% | -17.0% | 1.48% | 12.88倍 | 1.44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 |
市場注目の銘柄
チャート関連のコラム
