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 |
|---|---|---|---|---|---|---|---|
| 2022/05/20 | 1,456 | 1,462 | 1,443 | 1,460 | -17 | -1.2% | 1,663,000 |
| 2022/05/19 | 1,464 | 1,480 | 1,461 | 1,477 | -16 | -1.1% | 1,108,900 |
| 2022/05/18 | 1,485 | 1,502 | 1,483 | 1,493 | +14 | +0.9% | 873,500 |
| 2022/05/17 | 1,480 | 1,484 | 1,469 | 1,479 | +3 | +0.2% | 736,500 |
| 2022/05/16 | 1,493 | 1,497 | 1,464 | 1,476 | -7 | -0.5% | 1,191,900 |
| 2022/05/13 | 1,489 | 1,493 | 1,470 | 1,483 | -2 | -0.1% | 1,335,200 |
| 2022/05/12 | 1,476 | 1,489 | 1,455 | 1,485 | -9 | -0.6% | 1,246,000 |
| 2022/05/11 | 1,482 | 1,501 | 1,462 | 1,494 | +7 | +0.5% | 1,628,400 |
| 2022/05/10 | 1,436 | 1,487 | 1,432 | 1,487 | +42 | +2.9% | 3,485,800 |
| 2022/05/09 | 1,483 | 1,496 | 1,445 | 1,445 | -85 | -5.6% | 4,780,800 |
| 2022/05/06 | 1,509 | 1,530 | 1,491 | 1,530 | +2 | +0.1% | 3,557,100 |
| 2022/05/02 | 1,479 | 1,535 | 1,472 | 1,528 | -115 | -7% | 8,482,700 |
| 2022/04/28 | 1,633 | 1,660 | 1,617 | 1,643 | +23 | +1.4% | 2,272,200 |
| 2022/04/27 | 1,600 | 1,624 | 1,593 | 1,620 | ±0 | ±0% | 2,861,500 |
| 2022/04/26 | 1,614 | 1,626 | 1,601 | 1,620 | +17 | +1.1% | 1,171,800 |
| 2022/04/25 | 1,600 | 1,621 | 1,598 | 1,603 | -22 | -1.4% | 1,570,300 |
| 2022/04/22 | 1,601 | 1,625 | 1,597 | 1,625 | +4 | +0.2% | 1,260,400 |
| 2022/04/21 | 1,609 | 1,625 | 1,607 | 1,621 | +13 | +0.8% | 988,400 |
| 2022/04/20 | 1,626 | 1,627 | 1,600 | 1,608 | ±0 | ±0% | 989,600 |
| 2022/04/19 | 1,595 | 1,613 | 1,591 | 1,608 | +24 | +1.5% | 1,024,200 |
| 2022/04/18 | 1,597 | 1,599 | 1,566 | 1,584 | -19 | -1.2% | 936,300 |
| 2022/04/15 | 1,580 | 1,618 | 1,580 | 1,603 | -13 | -0.8% | 1,149,100 |
| 2022/04/14 | 1,624 | 1,637 | 1,615 | 1,616 | +5 | +0.3% | 1,216,800 |
| 2022/04/13 | 1,584 | 1,614 | 1,577 | 1,611 | +39 | +2.5% | 1,724,600 |
| 2022/04/12 | 1,585 | 1,595 | 1,566 | 1,572 | -23 | -1.4% | 985,100 |
| 2022/04/11 | 1,600 | 1,600 | 1,577 | 1,595 | -6 | -0.4% | 1,111,000 |
| 2022/04/08 | 1,610 | 1,619 | 1,584 | 1,601 | +25 | +1.6% | 1,823,400 |
| 2022/04/07 | 1,581 | 1,584 | 1,561 | 1,576 | -17 | -1.1% | 1,424,400 |
| 2022/04/06 | 1,612 | 1,615 | 1,569 | 1,593 | -25 | -1.5% | 1,662,700 |
| 2022/04/05 | 1,603 | 1,623 | 1,593 | 1,618 | +38 | +2.4% | 2,430,600 |
| 2022/04/04 | 1,557 | 1,583 | 1,552 | 1,580 | +42 | +2.7% | 1,846,100 |
| 2022/04/01 | 1,534 | 1,542 | 1,512 | 1,538 | -15 | -1% | 1,637,400 |
| 2022/03/31 | 1,564 | 1,571 | 1,552 | 1,553 | -13 | -0.8% | 938,000 |
| 2022/03/30 | 1,570 | 1,582 | 1,557 | 1,566 | -1 | -0.1% | 1,291,600 |
| 2022/03/29 | 1,564 | 1,568 | 1,547 | 1,567 | +9 | +0.6% | 1,136,200 |
| 2022/03/28 | 1,567 | 1,568 | 1,547 | 1,558 | -16 | -1% | 946,500 |
| 2022/03/25 | 1,587 | 1,588 | 1,570 | 1,574 | -7 | -0.4% | 971,800 |
| 2022/03/24 | 1,570 | 1,594 | 1,565 | 1,581 | +1 | +0.1% | 1,051,800 |
| 2022/03/23 | 1,564 | 1,587 | 1,558 | 1,580 | +32 | +2.1% | 1,342,300 |
| 2022/03/22 | 1,551 | 1,555 | 1,533 | 1,548 | +17 | +1.1% | 1,353,600 |
| 2022/03/18 | 1,530 | 1,537 | 1,520 | 1,531 | +5 | +0.3% | 1,491,700 |
| 2022/03/17 | 1,520 | 1,537 | 1,515 | 1,526 | +14 | +0.9% | 1,991,500 |
| 2022/03/16 | 1,520 | 1,522 | 1,488 | 1,512 | +5 | +0.3% | 1,932,000 |
| 2022/03/15 | 1,524 | 1,536 | 1,497 | 1,507 | -23 | -1.5% | 1,810,000 |
| 2022/03/14 | 1,544 | 1,556 | 1,522 | 1,530 | -5 | -0.3% | 1,420,800 |
| 2022/03/11 | 1,532 | 1,547 | 1,520 | 1,535 | -23 | -1.5% | 1,699,600 |
| 2022/03/10 | 1,550 | 1,569 | 1,541 | 1,558 | +37 | +2.4% | 1,994,000 |
| 2022/03/09 | 1,558 | 1,563 | 1,519 | 1,521 | -26 | -1.7% | 2,333,400 |
| 2022/03/08 | 1,506 | 1,566 | 1,506 | 1,547 | +15 | +1% | 2,310,400 |
| 2022/03/07 | 1,532 | 1,539 | 1,517 | 1,532 | -31 | -2% | 2,561,400 |
801～
850
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
