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 |
|---|---|---|---|---|---|---|---|
| 2022/08/01 | 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 |
| 2022/06/15 | 1,489 | 1,493 | 1,466 | 1,468 | -28 | -1.9% | 959,300 |
| 2022/06/14 | 1,461 | 1,500 | 1,461 | 1,496 | +13 | +0.9% | 1,116,600 |
| 2022/06/13 | 1,482 | 1,492 | 1,480 | 1,483 | -24 | -1.6% | 708,400 |
| 2022/06/10 | 1,510 | 1,523 | 1,498 | 1,507 | -14 | -0.9% | 975,800 |
| 2022/06/09 | 1,523 | 1,534 | 1,518 | 1,521 | -7 | -0.5% | 745,300 |
| 2022/06/08 | 1,523 | 1,534 | 1,520 | 1,528 | -3 | -0.2% | 776,800 |
| 2022/06/07 | 1,524 | 1,539 | 1,517 | 1,531 | +5 | +0.3% | 672,200 |
| 2022/06/06 | 1,518 | 1,538 | 1,509 | 1,526 | ±0 | ±0% | 852,700 |
| 2022/06/03 | 1,528 | 1,533 | 1,511 | 1,526 | -8 | -0.5% | 1,283,100 |
| 2022/06/02 | 1,501 | 1,540 | 1,493 | 1,534 | +25 | +1.7% | 2,288,700 |
| 2022/06/01 | 1,468 | 1,528 | 1,467 | 1,509 | +76 | +5.3% | 3,901,800 |
| 2022/05/31 | 1,444 | 1,446 | 1,424 | 1,433 | -11 | -0.8% | 1,913,700 |
| 2022/05/30 | 1,437 | 1,446 | 1,430 | 1,444 | +30 | +2.1% | 1,898,400 |
| 2022/05/27 | 1,418 | 1,418 | 1,403 | 1,414 | +10 | +0.7% | 1,791,500 |
| 2022/05/26 | 1,424 | 1,425 | 1,403 | 1,404 | -20 | -1.4% | 1,717,800 |
| 2022/05/25 | 1,440 | 1,441 | 1,408 | 1,424 | -15 | -1% | 1,605,400 |
| 2022/05/24 | 1,441 | 1,448 | 1,430 | 1,439 | -12 | -0.8% | 1,596,200 |
| 2022/05/23 | 1,464 | 1,469 | 1,442 | 1,451 | -9 | -0.6% | 1,863,800 |
751～
800
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
