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 |
|---|---|---|---|---|---|---|---|
| 2022/01/17 | 1,762 | 1,783 | 1,745 | 1,773 | -1 | -0.1% | 1,184,100 |
| 2022/01/14 | 1,785 | 1,788 | 1,751 | 1,774 | -22 | -1.2% | 1,301,900 |
| 2022/01/13 | 1,810 | 1,810 | 1,791 | 1,796 | -18 | -1% | 1,011,000 |
| 2022/01/12 | 1,805 | 1,824 | 1,798 | 1,814 | +27 | +1.5% | 1,191,000 |
| 2022/01/11 | 1,809 | 1,809 | 1,781 | 1,787 | +4 | +0.2% | 1,377,900 |
| 2022/01/07 | 1,800 | 1,811 | 1,771 | 1,783 | -11 | -0.6% | 1,096,500 |
| 2022/01/06 | 1,800 | 1,827 | 1,780 | 1,794 | -16 | -0.9% | 1,505,600 |
| 2022/01/05 | 1,792 | 1,815 | 1,782 | 1,810 | +8 | +0.4% | 1,388,500 |
| 2022/01/04 | 1,776 | 1,810 | 1,762 | 1,802 | +25 | +1.4% | 1,918,500 |
| 2021/12/30 | 1,757 | 1,795 | 1,755 | 1,777 | +12 | +0.7% | 1,260,000 |
| 2021/12/29 | 1,740 | 1,765 | 1,735 | 1,765 | +31 | +1.8% | 1,446,700 |
| 2021/12/28 | 1,733 | 1,746 | 1,724 | 1,734 | +8 | +0.5% | 1,388,900 |
| 2021/12/27 | 1,746 | 1,750 | 1,714 | 1,726 | -23 | -1.3% | 1,528,500 |
| 2021/12/24 | 1,757 | 1,762 | 1,744 | 1,749 | -4 | -0.2% | 1,210,500 |
| 2021/12/23 | 1,757 | 1,757 | 1,742 | 1,753 | +3 | +0.2% | 915,000 |
| 2021/12/22 | 1,747 | 1,757 | 1,743 | 1,750 | +17 | +1% | 1,195,800 |
| 2021/12/21 | 1,733 | 1,747 | 1,720 | 1,733 | -7 | -0.4% | 2,114,400 |
| 2021/12/20 | 1,761 | 1,766 | 1,733 | 1,740 | -32 | -1.8% | 1,163,100 |
| 2021/12/17 | 1,783 | 1,794 | 1,766 | 1,772 | -21 | -1.2% | 1,190,900 |
| 2021/12/16 | 1,800 | 1,800 | 1,788 | 1,793 | +13 | +0.7% | 945,800 |
| 2021/12/15 | 1,760 | 1,798 | 1,757 | 1,780 | +17 | +1% | 1,252,100 |
| 2021/12/14 | 1,766 | 1,774 | 1,757 | 1,763 | +5 | +0.3% | 974,600 |
| 2021/12/13 | 1,781 | 1,784 | 1,750 | 1,758 | -7 | -0.4% | 917,300 |
| 2021/12/10 | 1,785 | 1,792 | 1,764 | 1,765 | -20 | -1.1% | 957,800 |
| 2021/12/09 | 1,799 | 1,806 | 1,783 | 1,785 | -5 | -0.3% | 707,900 |
| 2021/12/08 | 1,797 | 1,803 | 1,767 | 1,790 | +3 | +0.2% | 1,467,700 |
| 2021/12/07 | 1,774 | 1,790 | 1,768 | 1,787 | +18 | +1% | 1,282,100 |
| 2021/12/06 | 1,771 | 1,788 | 1,768 | 1,769 | -8 | -0.5% | 1,104,100 |
| 2021/12/03 | 1,741 | 1,790 | 1,741 | 1,777 | +36 | +2.1% | 1,257,500 |
| 2021/12/02 | 1,736 | 1,767 | 1,734 | 1,741 | -13 | -0.7% | 1,062,000 |
| 2021/12/01 | 1,776 | 1,781 | 1,740 | 1,754 | -11 | -0.6% | 1,507,500 |
| 2021/11/30 | 1,836 | 1,841 | 1,765 | 1,765 | -43 | -2.4% | 1,933,000 |
| 2021/11/29 | 1,801 | 1,831 | 1,794 | 1,808 | -29 | -1.6% | 1,197,800 |
| 2021/11/26 | 1,860 | 1,862 | 1,810 | 1,837 | -40 | -2.1% | 1,632,000 |
| 2021/11/25 | 1,870 | 1,895 | 1,869 | 1,877 | -11 | -0.6% | 635,000 |
| 2021/11/24 | 1,887 | 1,896 | 1,871 | 1,888 | -24 | -1.3% | 1,277,500 |
| 2021/11/22 | 1,920 | 1,922 | 1,900 | 1,912 | -8 | -0.4% | 656,900 |
| 2021/11/19 | 1,925 | 1,934 | 1,904 | 1,920 | -21 | -1.1% | 1,144,900 |
| 2021/11/18 | 1,943 | 1,952 | 1,929 | 1,941 | -4 | -0.2% | 665,000 |
| 2021/11/17 | 1,972 | 1,979 | 1,930 | 1,945 | -16 | -0.8% | 1,496,400 |
| 2021/11/16 | 1,974 | 1,995 | 1,959 | 1,961 | -9 | -0.5% | 833,900 |
| 2021/11/15 | 1,975 | 1,981 | 1,961 | 1,970 | +35 | +1.8% | 903,200 |
| 2021/11/12 | 1,933 | 1,964 | 1,921 | 1,935 | -7 | -0.4% | 989,000 |
| 2021/11/11 | 1,936 | 1,957 | 1,921 | 1,942 | -4 | -0.2% | 1,019,200 |
| 2021/11/10 | 1,955 | 1,957 | 1,932 | 1,946 | -12 | -0.6% | 860,700 |
| 2021/11/09 | 1,998 | 1,999 | 1,952 | 1,958 | -1 | -0.1% | 1,334,600 |
| 2021/11/08 | 1,996 | 1,996 | 1,953 | 1,959 | -37 | -1.9% | 1,241,700 |
| 2021/11/05 | 2,009 | 2,020 | 1,973 | 1,996 | -14 | -0.7% | 1,133,700 |
| 2021/11/04 | 1,982 | 2,014 | 1,981 | 2,010 | +41 | +2.1% | 1,786,700 |
| 2021/11/02 | 1,952 | 2,006 | 1,950 | 1,969 | +9 | +0.5% | 1,838,700 |
701～
750
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
