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 |
|---|---|---|---|---|---|---|---|
| 2022/10/14 | 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 |
| 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 |
701～
750
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
