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 |
|---|---|---|---|---|---|---|---|
| 2022/08/26 | 1,659 | 1,663 | 1,650 | 1,651 | -9 | -0.5% | 465,800 |
| 2022/08/25 | 1,654 | 1,665 | 1,646 | 1,660 | -2 | -0.1% | 576,900 |
| 2022/08/24 | 1,656 | 1,665 | 1,648 | 1,662 | +7 | +0.4% | 583,800 |
| 2022/08/23 | 1,647 | 1,663 | 1,639 | 1,655 | -10 | -0.6% | 649,800 |
| 2022/08/22 | 1,650 | 1,675 | 1,647 | 1,665 | -3 | -0.2% | 733,600 |
| 2022/08/19 | 1,676 | 1,700 | 1,663 | 1,668 | +14 | +0.8% | 961,000 |
| 2022/08/18 | 1,642 | 1,658 | 1,635 | 1,654 | +4 | +0.2% | 459,200 |
| 2022/08/17 | 1,652 | 1,656 | 1,637 | 1,650 | +8 | +0.5% | 530,600 |
| 2022/08/16 | 1,641 | 1,646 | 1,632 | 1,642 | -4 | -0.2% | 456,000 |
| 2022/08/15 | 1,661 | 1,667 | 1,645 | 1,646 | -5 | -0.3% | 754,200 |
| 2022/08/12 | 1,645 | 1,665 | 1,637 | 1,651 | +29 | +1.8% | 1,322,700 |
| 2022/08/10 | 1,627 | 1,628 | 1,617 | 1,622 | -11 | -0.7% | 578,700 |
| 2022/08/09 | 1,645 | 1,648 | 1,623 | 1,633 | -7 | -0.4% | 600,800 |
| 2022/08/08 | 1,640 | 1,646 | 1,627 | 1,640 | ±0 | ±0% | 600,000 |
| 2022/08/05 | 1,649 | 1,651 | 1,635 | 1,640 | +2 | +0.1% | 677,000 |
| 2022/08/04 | 1,629 | 1,641 | 1,627 | 1,638 | +19 | +1.2% | 708,400 |
| 2022/08/03 | 1,618 | 1,633 | 1,611 | 1,619 | -4 | -0.2% | 773,500 |
| 2022/08/02 | 1,638 | 1,641 | 1,611 | 1,623 | -14 | -0.9% | 1,238,900 |
| 2022/08/01 | 1,646 | 1,674 | 1,637 | 1,637 | +15 | +0.9% | 1,634,000 |
| 2022/07/29 | 1,598 | 1,667 | 1,598 | 1,622 | +89 | +5.8% | 4,821,400 |
| 2022/07/28 | 1,536 | 1,547 | 1,522 | 1,533 | -3 | -0.2% | 1,085,500 |
| 2022/07/27 | 1,522 | 1,539 | 1,514 | 1,536 | +7 | +0.5% | 918,900 |
| 2022/07/26 | 1,532 | 1,533 | 1,511 | 1,529 | -10 | -0.6% | 844,300 |
| 2022/07/25 | 1,560 | 1,561 | 1,536 | 1,539 | -25 | -1.6% | 571,700 |
| 2022/07/22 | 1,557 | 1,565 | 1,546 | 1,564 | +6 | +0.4% | 775,000 |
| 2022/07/21 | 1,545 | 1,560 | 1,540 | 1,558 | +13 | +0.8% | 730,400 |
| 2022/07/20 | 1,519 | 1,548 | 1,511 | 1,545 | +45 | +3% | 1,186,600 |
| 2022/07/19 | 1,505 | 1,512 | 1,491 | 1,500 | -4 | -0.3% | 1,137,400 |
| 2022/07/15 | 1,515 | 1,527 | 1,502 | 1,504 | -12 | -0.8% | 835,500 |
| 2022/07/14 | 1,501 | 1,522 | 1,497 | 1,516 | +11 | +0.7% | 685,200 |
| 2022/07/13 | 1,511 | 1,511 | 1,488 | 1,505 | +2 | +0.1% | 649,400 |
| 2022/07/12 | 1,533 | 1,533 | 1,492 | 1,503 | -31 | -2% | 1,037,300 |
| 2022/07/11 | 1,556 | 1,556 | 1,527 | 1,534 | +5 | +0.3% | 698,100 |
| 2022/07/08 | 1,526 | 1,554 | 1,522 | 1,529 | -1 | -0.1% | 1,361,800 |
| 2022/07/07 | 1,514 | 1,537 | 1,484 | 1,530 | +23 | +1.5% | 1,358,000 |
| 2022/07/06 | 1,510 | 1,535 | 1,507 | 1,507 | -1 | -0.1% | 1,208,200 |
| 2022/07/05 | 1,501 | 1,516 | 1,496 | 1,508 | +14 | +0.9% | 1,018,200 |
| 2022/07/04 | 1,479 | 1,505 | 1,479 | 1,494 | +21 | +1.4% | 1,073,600 |
| 2022/07/01 | 1,476 | 1,501 | 1,457 | 1,473 | +5 | +0.3% | 1,591,100 |
| 2022/06/30 | 1,490 | 1,491 | 1,458 | 1,468 | -33 | -2.2% | 1,277,400 |
| 2022/06/29 | 1,491 | 1,505 | 1,488 | 1,501 | -2 | -0.1% | 909,800 |
| 2022/06/28 | 1,496 | 1,503 | 1,484 | 1,503 | +2 | +0.1% | 522,000 |
| 2022/06/27 | 1,508 | 1,508 | 1,491 | 1,501 | +14 | +0.9% | 611,300 |
| 2022/06/24 | 1,450 | 1,502 | 1,449 | 1,487 | +40 | +2.8% | 1,498,800 |
| 2022/06/23 | 1,443 | 1,459 | 1,437 | 1,447 | ±0 | ±0% | 705,800 |
| 2022/06/22 | 1,485 | 1,489 | 1,447 | 1,447 | -10 | -0.7% | 994,000 |
| 2022/06/21 | 1,439 | 1,468 | 1,438 | 1,457 | +29 | +2% | 1,086,300 |
| 2022/06/20 | 1,459 | 1,465 | 1,422 | 1,428 | -21 | -1.4% | 1,039,400 |
| 2022/06/17 | 1,444 | 1,464 | 1,432 | 1,449 | -17 | -1.2% | 1,043,800 |
| 2022/06/16 | 1,480 | 1,486 | 1,460 | 1,466 | -2 | -0.1% | 844,100 |
551～
600
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
