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 |
|---|---|---|---|---|---|---|---|
| 2022/11/10 | 1,465 | 1,471 | 1,456 | 1,465 | -3 | -0.2% | 593,000 |
| 2022/11/09 | 1,472 | 1,483 | 1,467 | 1,468 | +1 | +0.1% | 665,300 |
| 2022/11/08 | 1,468 | 1,474 | 1,464 | 1,467 | +8 | +0.5% | 817,200 |
| 2022/11/07 | 1,448 | 1,463 | 1,448 | 1,459 | +2 | +0.1% | 1,045,100 |
| 2022/11/04 | 1,460 | 1,466 | 1,446 | 1,457 | -33 | -2.2% | 1,478,500 |
| 2022/11/02 | 1,498 | 1,510 | 1,477 | 1,490 | -12 | -0.8% | 1,724,500 |
| 2022/11/01 | 1,490 | 1,517 | 1,475 | 1,502 | +3 | +0.2% | 2,789,800 |
| 2022/10/31 | 1,460 | 1,501 | 1,430 | 1,499 | -120 | -7.4% | 5,562,000 |
| 2022/10/28 | 1,618 | 1,620 | 1,596 | 1,619 | -14 | -0.9% | 1,212,600 |
| 2022/10/27 | 1,633 | 1,646 | 1,628 | 1,633 | +1 | +0.1% | 553,800 |
| 2022/10/26 | 1,642 | 1,642 | 1,628 | 1,632 | +1 | +0.1% | 637,100 |
| 2022/10/25 | 1,630 | 1,646 | 1,626 | 1,631 | +18 | +1.1% | 749,600 |
| 2022/10/24 | 1,622 | 1,631 | 1,613 | 1,613 | +5 | +0.3% | 509,200 |
| 2022/10/21 | 1,608 | 1,620 | 1,608 | 1,608 | -7 | -0.4% | 445,100 |
| 2022/10/20 | 1,620 | 1,627 | 1,607 | 1,615 | -18 | -1.1% | 634,800 |
| 2022/10/19 | 1,625 | 1,638 | 1,618 | 1,633 | +9 | +0.6% | 427,900 |
| 2022/10/18 | 1,634 | 1,635 | 1,603 | 1,624 | +9 | +0.6% | 703,600 |
| 2022/10/17 | 1,617 | 1,622 | 1,602 | 1,615 | -15 | -0.9% | 572,100 |
| 2022/10/14 | 1,643 | 1,644 | 1,624 | 1,630 | +21 | +1.3% | 495,200 |
| 2022/10/13 | 1,617 | 1,624 | 1,607 | 1,609 | -11 | -0.7% | 588,200 |
| 2022/10/12 | 1,629 | 1,634 | 1,617 | 1,620 | -9 | -0.6% | 880,300 |
| 2022/10/11 | 1,620 | 1,651 | 1,619 | 1,629 | -13 | -0.8% | 720,200 |
| 2022/10/07 | 1,616 | 1,646 | 1,610 | 1,642 | +3 | +0.2% | 619,900 |
| 2022/10/06 | 1,635 | 1,645 | 1,629 | 1,639 | +1 | +0.1% | 507,300 |
| 2022/10/05 | 1,630 | 1,643 | 1,619 | 1,638 | +8 | +0.5% | 838,100 |
| 2022/10/04 | 1,615 | 1,634 | 1,612 | 1,630 | +39 | +2.5% | 891,000 |
| 2022/10/03 | 1,575 | 1,593 | 1,560 | 1,591 | +12 | +0.8% | 499,000 |
| 2022/09/30 | 1,601 | 1,603 | 1,569 | 1,579 | -8 | -0.5% | 757,000 |
| 2022/09/29 | 1,584 | 1,600 | 1,572 | 1,587 | -3 | -0.2% | 825,100 |
| 2022/09/28 | 1,590 | 1,599 | 1,576 | 1,590 | -8 | -0.5% | 608,200 |
| 2022/09/27 | 1,594 | 1,618 | 1,594 | 1,598 | +8 | +0.5% | 673,400 |
| 2022/09/26 | 1,610 | 1,617 | 1,588 | 1,590 | -30 | -1.9% | 1,119,500 |
| 2022/09/22 | 1,611 | 1,621 | 1,608 | 1,620 | +1 | +0.1% | 369,000 |
| 2022/09/21 | 1,620 | 1,625 | 1,613 | 1,619 | -13 | -0.8% | 350,200 |
| 2022/09/20 | 1,636 | 1,641 | 1,624 | 1,632 | +11 | +0.7% | 391,500 |
| 2022/09/16 | 1,622 | 1,625 | 1,613 | 1,621 | -11 | -0.7% | 514,400 |
| 2022/09/15 | 1,635 | 1,644 | 1,626 | 1,632 | +2 | +0.1% | 403,400 |
| 2022/09/14 | 1,613 | 1,639 | 1,613 | 1,630 | -21 | -1.3% | 690,000 |
| 2022/09/13 | 1,656 | 1,659 | 1,646 | 1,651 | -4 | -0.2% | 447,800 |
| 2022/09/12 | 1,652 | 1,662 | 1,647 | 1,655 | +7 | +0.4% | 375,300 |
| 2022/09/09 | 1,651 | 1,658 | 1,641 | 1,648 | +11 | +0.7% | 641,100 |
| 2022/09/08 | 1,633 | 1,647 | 1,633 | 1,637 | +18 | +1.1% | 666,200 |
| 2022/09/07 | 1,619 | 1,625 | 1,605 | 1,619 | +1 | +0.1% | 565,900 |
| 2022/09/06 | 1,619 | 1,632 | 1,615 | 1,618 | +7 | +0.4% | 478,200 |
| 2022/09/05 | 1,601 | 1,614 | 1,596 | 1,611 | +3 | +0.2% | 483,800 |
| 2022/09/02 | 1,610 | 1,615 | 1,601 | 1,608 | -10 | -0.6% | 594,500 |
| 2022/09/01 | 1,627 | 1,634 | 1,617 | 1,618 | -32 | -1.9% | 620,500 |
| 2022/08/31 | 1,622 | 1,650 | 1,621 | 1,650 | +7 | +0.4% | 1,083,800 |
| 2022/08/30 | 1,633 | 1,648 | 1,627 | 1,643 | +19 | +1.2% | 523,400 |
| 2022/08/29 | 1,611 | 1,629 | 1,611 | 1,624 | -27 | -1.6% | 721,900 |
501～
550
件表示中 / 3586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 | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75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 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42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 |
| マイクロニクス | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27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 |
| 日清紡ＨＤ | 89,500円 | -10.4% | +20.4% | 4.02% | 14.07倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
