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 |
|---|---|---|---|---|---|---|---|
| 2023/08/07 | 1,026 | 1,045 | 1,023 | 1,045 | +11.5 | +1.1% | 856,300 |
| 2023/08/04 | 1,033 | 1,045.5 | 1,026.5 | 1,033.5 | -6.5 | -0.6% | 1,521,300 |
| 2023/08/03 | 1,059 | 1,060 | 1,034 | 1,040 | -17.5 | -1.7% | 1,633,900 |
| 2023/08/02 | 1,073 | 1,081 | 1,053 | 1,057.5 | -21.5 | -2% | 2,808,500 |
| 2023/08/01 | 1,106 | 1,115.5 | 1,077 | 1,079 | -40 | -3.6% | 3,571,000 |
| 2023/07/31 | 1,130 | 1,136.5 | 1,105 | 1,119 | -110.5 | -9% | 5,712,000 |
| 2023/07/28 | 1,230 | 1,236 | 1,218 | 1,229.5 | -5.5 | -0.4% | 1,126,200 |
| 2023/07/27 | 1,223.5 | 1,235 | 1,216 | 1,235 | +4.5 | +0.4% | 639,200 |
| 2023/07/26 | 1,236.5 | 1,236.5 | 1,222 | 1,230.5 | -8 | -0.6% | 738,500 |
| 2023/07/25 | 1,234 | 1,240 | 1,230.5 | 1,238.5 | +9.5 | +0.8% | 731,800 |
| 2023/07/24 | 1,235 | 1,238 | 1,226 | 1,229 | +5 | +0.4% | 538,800 |
| 2023/07/21 | 1,226 | 1,228 | 1,214.5 | 1,224 | -3.5 | -0.3% | 652,700 |
| 2023/07/20 | 1,240 | 1,242 | 1,226 | 1,227.5 | -12.5 | -1% | 596,600 |
| 2023/07/19 | 1,235 | 1,245.5 | 1,233.5 | 1,240 | +5.5 | +0.4% | 1,120,900 |
| 2023/07/18 | 1,249 | 1,249 | 1,227.5 | 1,234.5 | -6.5 | -0.5% | 563,700 |
| 2023/07/14 | 1,236.5 | 1,247 | 1,233.5 | 1,241 | +11 | +0.9% | 836,200 |
| 2023/07/13 | 1,230 | 1,236.5 | 1,227.5 | 1,230 | -1 | -0.1% | 409,500 |
| 2023/07/12 | 1,239 | 1,239 | 1,228.5 | 1,231 | -3 | -0.2% | 417,400 |
| 2023/07/11 | 1,246 | 1,248.5 | 1,227 | 1,234 | -5 | -0.4% | 870,800 |
| 2023/07/10 | 1,247.5 | 1,249.5 | 1,239 | 1,239 | +3.5 | +0.3% | 682,900 |
| 2023/07/07 | 1,245 | 1,252 | 1,235.5 | 1,235.5 | -16.5 | -1.3% | 960,500 |
| 2023/07/06 | 1,252.5 | 1,254 | 1,242 | 1,252 | -4.5 | -0.4% | 734,300 |
| 2023/07/05 | 1,270 | 1,270 | 1,243.5 | 1,256.5 | -10.5 | -0.8% | 917,400 |
| 2023/07/04 | 1,262 | 1,269 | 1,256.5 | 1,267 | +3.5 | +0.3% | 919,800 |
| 2023/07/03 | 1,235 | 1,278 | 1,235 | 1,263.5 | +37 | +3% | 1,924,100 |
| 2023/06/30 | 1,216 | 1,229.5 | 1,209 | 1,226.5 | +16 | +1.3% | 963,400 |
| 2023/06/29 | 1,206 | 1,218 | 1,206 | 1,210.5 | -5.5 | -0.5% | 594,200 |
| 2023/06/28 | 1,204 | 1,223 | 1,200.5 | 1,216 | +22 | +1.8% | 1,215,600 |
| 2023/06/27 | 1,203.5 | 1,203.5 | 1,182.5 | 1,194 | -11.5 | -1% | 1,320,600 |
| 2023/06/26 | 1,209 | 1,215.5 | 1,203.5 | 1,205.5 | -3.5 | -0.3% | 412,300 |
| 2023/06/23 | 1,223 | 1,223.5 | 1,201.5 | 1,209 | -8.5 | -0.7% | 895,300 |
| 2023/06/22 | 1,218.5 | 1,221 | 1,214 | 1,217.5 | -4 | -0.3% | 532,500 |
| 2023/06/21 | 1,213 | 1,226.5 | 1,211 | 1,221.5 | +8 | +0.7% | 831,600 |
| 2023/06/20 | 1,217 | 1,218 | 1,203 | 1,213.5 | -4.5 | -0.4% | 562,600 |
| 2023/06/19 | 1,225 | 1,225.5 | 1,213 | 1,218 | +1 | +0.1% | 594,300 |
| 2023/06/16 | 1,216.5 | 1,220 | 1,207 | 1,217 | -3 | -0.2% | 1,154,100 |
| 2023/06/15 | 1,218 | 1,226 | 1,215.5 | 1,220 | ±0 | ±0% | 655,900 |
| 2023/06/14 | 1,229 | 1,229 | 1,215.5 | 1,220 | -2 | -0.2% | 544,700 |
| 2023/06/13 | 1,219 | 1,229 | 1,217.5 | 1,222 | +4 | +0.3% | 755,000 |
| 2023/06/12 | 1,207 | 1,222 | 1,206.5 | 1,218 | +19.5 | +1.6% | 926,400 |
| 2023/06/09 | 1,207 | 1,209 | 1,198 | 1,198.5 | -3.5 | -0.3% | 838,400 |
| 2023/06/08 | 1,213 | 1,215.5 | 1,196 | 1,202 | -12 | -1% | 803,900 |
| 2023/06/07 | 1,222 | 1,224 | 1,208 | 1,214 | -7.5 | -0.6% | 912,300 |
| 2023/06/06 | 1,207.5 | 1,222 | 1,205.5 | 1,221.5 | +6.5 | +0.5% | 749,200 |
| 2023/06/05 | 1,215 | 1,221 | 1,208.5 | 1,215 | +12 | +1% | 989,000 |
| 2023/06/02 | 1,182 | 1,205 | 1,181 | 1,203 | +15 | +1.3% | 1,105,600 |
| 2023/06/01 | 1,190 | 1,197 | 1,184 | 1,188 | -13 | -1.1% | 1,021,600 |
| 2023/05/31 | 1,194 | 1,205 | 1,191 | 1,201 | +5 | +0.4% | 1,199,500 |
| 2023/05/30 | 1,200 | 1,202 | 1,184 | 1,196 | -6 | -0.5% | 766,300 |
| 2023/05/29 | 1,220 | 1,220 | 1,200 | 1,202 | -6 | -0.5% | 630,700 |
501～
550
件表示中 / 3768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 | 178,300円 | +8.9% | +17.8% | 2.24% | 20.74倍 | 1.84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 |
| シンフォニア | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89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 |
| 能美防 | 399,500円 | +5.2% | +4.2% | 2.50% | 20.27倍 | 1.83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 |
| メイコー | 893,000円 | +7.8% | +17.3% | 1.01% | 12.96倍 | 2.27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 |
| サンケン電 | 856,300円 | -26.7% | - | 0.00% | - | 1.21倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
