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 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 1,163 | 1,188.5 | 1,162 | 1,175.5 | +13 | +1.1% | 504,800 |
| 2024/11/20 | 1,158 | 1,174.5 | 1,155.5 | 1,162.5 | +9.5 | +0.8% | 457,300 |
| 2024/11/19 | 1,146 | 1,161 | 1,140 | 1,153 | +6.5 | +0.6% | 437,400 |
| 2024/11/18 | 1,149.5 | 1,156.5 | 1,141 | 1,146.5 | -2.5 | -0.2% | 337,100 |
| 2024/11/15 | 1,178.5 | 1,182.5 | 1,149 | 1,149 | -26 | -2.2% | 572,900 |
| 2024/11/14 | 1,198.5 | 1,200.5 | 1,174.5 | 1,175 | -21 | -1.8% | 615,000 |
| 2024/11/13 | 1,187 | 1,197 | 1,181.5 | 1,196 | +11 | +0.9% | 684,500 |
| 2024/11/12 | 1,186 | 1,190 | 1,176 | 1,185 | +15 | +1.3% | 497,700 |
| 2024/11/11 | 1,170 | 1,177 | 1,165.5 | 1,170 | -3 | -0.3% | 475,400 |
| 2024/11/08 | 1,186 | 1,190.5 | 1,169.5 | 1,173 | -12 | -1% | 551,300 |
| 2024/11/07 | 1,203 | 1,204.5 | 1,181.5 | 1,185 | -3.5 | -0.3% | 556,400 |
| 2024/11/06 | 1,183 | 1,205.5 | 1,175.5 | 1,188.5 | +25 | +2.1% | 856,900 |
| 2024/11/05 | 1,165 | 1,171.5 | 1,144.5 | 1,163.5 | +11.5 | +1% | 769,600 |
| 2024/11/01 | 1,161.5 | 1,163.5 | 1,146 | 1,152 | -9.5 | -0.8% | 727,300 |
| 2024/10/31 | 1,111.5 | 1,172.5 | 1,110.5 | 1,161.5 | +23.5 | +2.1% | 1,425,900 |
| 2024/10/30 | 1,137 | 1,144 | 1,126 | 1,138 | +18 | +1.6% | 1,105,900 |
| 2024/10/29 | 1,115 | 1,120 | 1,110.5 | 1,120 | +9 | +0.8% | 423,700 |
| 2024/10/28 | 1,098 | 1,120.5 | 1,096 | 1,111 | +8.5 | +0.8% | 371,600 |
| 2024/10/25 | 1,115 | 1,119 | 1,094 | 1,102.5 | -5 | -0.5% | 311,500 |
| 2024/10/24 | 1,114 | 1,114 | 1,100.5 | 1,107.5 | -14.5 | -1.3% | 370,000 |
| 2024/10/23 | 1,120 | 1,131.5 | 1,119.5 | 1,122 | -0.5 | ±0% | 287,500 |
| 2024/10/22 | 1,127 | 1,127 | 1,118 | 1,122.5 | -3 | -0.3% | 369,800 |
| 2024/10/21 | 1,133.5 | 1,134 | 1,125 | 1,125.5 | -6.5 | -0.6% | 269,300 |
| 2024/10/18 | 1,131.5 | 1,133 | 1,124.5 | 1,132 | +8 | +0.7% | 368,100 |
| 2024/10/17 | 1,117 | 1,126.5 | 1,115.5 | 1,124 | +3.5 | +0.3% | 384,200 |
| 2024/10/16 | 1,128 | 1,136.5 | 1,117 | 1,120.5 | -24 | -2.1% | 378,300 |
| 2024/10/15 | 1,151.5 | 1,156 | 1,142 | 1,144.5 | +8 | +0.7% | 561,900 |
| 2024/10/11 | 1,154 | 1,154 | 1,136.5 | 1,136.5 | -17.5 | -1.5% | 445,800 |
| 2024/10/10 | 1,158 | 1,158 | 1,146 | 1,154 | +0.5 | ±0% | 437,900 |
| 2024/10/09 | 1,150.5 | 1,160 | 1,146 | 1,153.5 | +15.5 | +1.4% | 415,700 |
| 2024/10/08 | 1,144 | 1,151 | 1,135 | 1,138 | -17.5 | -1.5% | 462,900 |
| 2024/10/07 | 1,166 | 1,166 | 1,149 | 1,155.5 | +10.5 | +0.9% | 417,900 |
| 2024/10/04 | 1,136 | 1,154 | 1,131.5 | 1,145 | +14 | +1.2% | 784,900 |
| 2024/10/03 | 1,146.5 | 1,146.5 | 1,125.5 | 1,131 | +39.5 | +3.6% | 829,300 |
| 2024/10/02 | 1,091.5 | 1,103 | 1,088 | 1,091.5 | -11.5 | -1% | 453,800 |
| 2024/10/01 | 1,093 | 1,103.5 | 1,086.5 | 1,103 | +16 | +1.5% | 398,200 |
| 2024/09/30 | 1,074 | 1,091.5 | 1,072.5 | 1,087 | -30 | -2.7% | 577,900 |
| 2024/09/27 | 1,120 | 1,120 | 1,105 | 1,117 | -11 | -1% | 629,600 |
| 2024/09/26 | 1,113 | 1,132.5 | 1,108.5 | 1,128 | +26 | +2.4% | 599,300 |
| 2024/09/25 | 1,092 | 1,111 | 1,089.5 | 1,102 | +9.5 | +0.9% | 387,000 |
| 2024/09/24 | 1,099.5 | 1,107 | 1,092.5 | 1,092.5 | +8 | +0.7% | 580,200 |
| 2024/09/20 | 1,090 | 1,101 | 1,077 | 1,084.5 | +7.5 | +0.7% | 2,972,900 |
| 2024/09/19 | 1,084 | 1,093 | 1,075.5 | 1,077 | +3.5 | +0.3% | 706,400 |
| 2024/09/18 | 1,077 | 1,080 | 1,060 | 1,073.5 | -1 | -0.1% | 588,500 |
| 2024/09/17 | 1,074.5 | 1,081 | 1,047.5 | 1,074.5 | +1.5 | +0.1% | 962,000 |
| 2024/09/13 | 1,062 | 1,078 | 1,061 | 1,073 | -12 | -1.1% | 950,500 |
| 2024/09/12 | 1,082.5 | 1,088 | 1,073.5 | 1,085 | +27.5 | +2.6% | 805,300 |
| 2024/09/11 | 1,069 | 1,075.5 | 1,050.5 | 1,057.5 | -24 | -2.2% | 720,600 |
| 2024/09/10 | 1,100 | 1,103 | 1,078.5 | 1,081.5 | -13.5 | -1.2% | 746,800 |
| 2024/09/09 | 1,081 | 1,095.5 | 1,076 | 1,095 | -21 | -1.9% | 638,200 |
1～
50
件表示中 / 3585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 | 117,500円 | +4.6% | +10.5% | 3.40% | 18.65倍 | 1.26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 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41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 |
| シンフォニア | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23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
