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 |
|---|---|---|---|---|---|---|---|
| 2025/01/28 | 1,298 | 1,315.5 | 1,284.5 | 1,314.5 | -1.5 | -0.1% | 962,900 |
| 2025/01/27 | 1,324.5 | 1,325 | 1,307 | 1,316 | +2.5 | +0.2% | 537,500 |
| 2025/01/24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | -23 | -1.7% | 584,400 |
| 2025/01/23 | 1,341 | 1,342 | 1,322 | 1,336.5 | -1 | -0.1% | 628,000 |
| 2025/01/22 | 1,350 | 1,353.5 | 1,326 | 1,337.5 | +3 | +0.2% | 1,063,900 |
| 2025/01/21 | 1,335.5 | 1,338 | 1,322 | 1,334.5 | +14.5 | +1.1% | 775,800 |
| 2025/01/20 | 1,295 | 1,323 | 1,295 | 1,320 | +26.5 | +2% | 1,115,700 |
| 2025/01/17 | 1,285 | 1,300 | 1,280.5 | 1,293.5 | -8.5 | -0.7% | 651,800 |
| 2025/01/16 | 1,285 | 1,312.5 | 1,282 | 1,302 | +22.5 | +1.8% | 1,094,400 |
| 2025/01/15 | 1,271 | 1,295.5 | 1,271 | 1,279.5 | +7 | +0.6% | 858,100 |
| 2025/01/14 | 1,298 | 1,299.5 | 1,255 | 1,272.5 | -17 | -1.3% | 955,600 |
| 2025/01/10 | 1,273 | 1,309.5 | 1,273 | 1,289.5 | +1 | +0.1% | 740,100 |
| 2025/01/09 | 1,307 | 1,312 | 1,276.5 | 1,288.5 | -36 | -2.7% | 1,009,900 |
| 2025/01/08 | 1,344.5 | 1,346.5 | 1,321 | 1,324.5 | -35 | -2.6% | 1,016,300 |
| 2025/01/07 | 1,367.5 | 1,373.5 | 1,353.5 | 1,359.5 | +11.5 | +0.9% | 966,500 |
| 2025/01/06 | 1,396 | 1,403 | 1,348 | 1,348 | -62 | -4.4% | 1,547,500 |
| 2024/12/30 | 1,440 | 1,440 | 1,401.5 | 1,410 | -29 | -2% | 1,036,800 |
| 2024/12/27 | 1,426 | 1,445.5 | 1,422.5 | 1,439 | +19 | +1.3% | 1,037,800 |
| 2024/12/26 | 1,425 | 1,432.5 | 1,403 | 1,420 | +1 | +0.1% | 1,237,600 |
| 2024/12/25 | 1,356 | 1,421 | 1,354 | 1,419 | +72.5 | +5.4% | 2,265,600 |
| 2024/12/24 | 1,354.5 | 1,362.5 | 1,343 | 1,346.5 | -4.5 | -0.3% | 1,110,500 |
| 2024/12/23 | 1,327 | 1,356 | 1,321 | 1,351 | +40.5 | +3.1% | 1,532,200 |
| 2024/12/20 | 1,280 | 1,327 | 1,276.5 | 1,310.5 | +43.5 | +3.4% | 2,011,000 |
| 2024/12/19 | 1,229.5 | 1,276.5 | 1,228 | 1,267 | +15.5 | +1.2% | 976,500 |
| 2024/12/18 | 1,243 | 1,261.5 | 1,236 | 1,251.5 | +7.5 | +0.6% | 747,700 |
| 2024/12/17 | 1,221.5 | 1,248.5 | 1,220 | 1,244 | +23.5 | +1.9% | 771,400 |
| 2024/12/16 | 1,230 | 1,231.5 | 1,220.5 | 1,220.5 | -9.5 | -0.8% | 523,400 |
| 2024/12/13 | 1,207 | 1,237 | 1,207 | 1,230 | +18.5 | +1.5% | 901,100 |
| 2024/12/12 | 1,220 | 1,223 | 1,210 | 1,211.5 | -5 | -0.4% | 734,800 |
| 2024/12/11 | 1,203 | 1,219.5 | 1,199.5 | 1,216.5 | +22 | +1.8% | 667,400 |
| 2024/12/10 | 1,199 | 1,200 | 1,188.5 | 1,194.5 | +5 | +0.4% | 411,800 |
| 2024/12/09 | 1,178 | 1,202.5 | 1,173.5 | 1,189.5 | +18 | +1.5% | 540,700 |
| 2024/12/06 | 1,167.5 | 1,175 | 1,167.5 | 1,171.5 | -4.5 | -0.4% | 436,900 |
| 2024/12/05 | 1,171 | 1,179 | 1,163.5 | 1,176 | +7.5 | +0.6% | 383,900 |
| 2024/12/04 | 1,165.5 | 1,175 | 1,160 | 1,168.5 | -3.5 | -0.3% | 351,200 |
| 2024/12/03 | 1,163 | 1,175 | 1,151.5 | 1,172 | +12.5 | +1.1% | 596,600 |
| 2024/12/02 | 1,152 | 1,167 | 1,152 | 1,159.5 | +11 | +1% | 557,200 |
| 2024/11/29 | 1,163.5 | 1,167.5 | 1,148.5 | 1,148.5 | -13.5 | -1.2% | 296,200 |
| 2024/11/28 | 1,156.5 | 1,171 | 1,146 | 1,162 | +16 | +1.4% | 374,300 |
| 2024/11/27 | 1,156.5 | 1,159.5 | 1,139.5 | 1,146 | -12.5 | -1.1% | 430,900 |
| 2024/11/26 | 1,180 | 1,182 | 1,152.5 | 1,158.5 | -27.5 | -2.3% | 508,400 |
| 2024/11/25 | 1,195.5 | 1,204.5 | 1,185.5 | 1,186 | +4.5 | +0.4% | 978,200 |
| 2024/11/22 | 1,189.5 | 1,195.5 | 1,176 | 1,181.5 | +6 | +0.5% | 468,900 |
| 2024/11/21 | 1,163 | 1,188.5 | 1,162 | 1,175.5 | +13 | +1.1% | 504,800 |
| 2024/11/20 | 1,158 | 1,174.5 | 1,155.5 | 1,162.5 | +9.5 | +0.8% | 457,300 |
| 2024/11/19 | 1,146 | 1,161 | 1,140 | 1,153 | +6.5 | +0.6% | 437,400 |
| 2024/11/18 | 1,149.5 | 1,156.5 | 1,141 | 1,146.5 | -2.5 | -0.2% | 337,100 |
| 2024/11/15 | 1,178.5 | 1,182.5 | 1,149 | 1,149 | -26 | -2.2% | 572,900 |
| 2024/11/14 | 1,198.5 | 1,200.5 | 1,174.5 | 1,175 | -21 | -1.8% | 615,000 |
| 2024/11/13 | 1,187 | 1,197 | 1,181.5 | 1,196 | +11 | +0.9% | 684,500 |
51～
100
件表示中 / 3678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 | 124,300円 | +4.6% | +10.5% | 3.22% | 19.55倍 | 1.30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 |
| サンケン電 | 702,300円 | -49.7% | - | 0.00% | 3.57倍 | 1.09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 |
| サン電子 | 720,000円 | +22.3% | - | 0.90% | 323.16倍 | 4.80倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| ＪＶＣＫＷ | 101,700円 | +1.3% | +26.1% | 1.28% | 8.86倍 | 1.27倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| 航空電 | 229,500円 | +1.9% | +8.4% | 2.61% | 12.37倍 | 1.21倍 |
|
コネクター大手。小型、薄型、高速伝送に強み。システム機器、航空用電子機器も。ＮＥＣ系 |
市場注目の銘柄
チャート関連のコラム
