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 |
|---|---|---|---|---|---|---|---|
| 2024/06/26 | 1,209 | 1,215 | 1,196 | 1,207.5 | +9 | +0.8% | 597,300 |
| 2024/06/25 | 1,197 | 1,202.5 | 1,189 | 1,198.5 | +7 | +0.6% | 406,000 |
| 2024/06/24 | 1,186 | 1,196 | 1,175 | 1,191.5 | +5.5 | +0.5% | 409,500 |
| 2024/06/21 | 1,185 | 1,191 | 1,181 | 1,186 | -3.5 | -0.3% | 556,400 |
| 2024/06/20 | 1,175.5 | 1,193 | 1,174 | 1,189.5 | +11 | +0.9% | 378,300 |
| 2024/06/19 | 1,190.5 | 1,205 | 1,174.5 | 1,178.5 | -3.5 | -0.3% | 502,200 |
| 2024/06/18 | 1,148 | 1,188.5 | 1,144 | 1,182 | +38.5 | +3.4% | 859,700 |
| 2024/06/17 | 1,138 | 1,147 | 1,135 | 1,143.5 | +6.5 | +0.6% | 546,800 |
| 2024/06/14 | 1,118.5 | 1,148.5 | 1,113 | 1,137 | +18 | +1.6% | 662,500 |
| 2024/06/13 | 1,136 | 1,137 | 1,117.5 | 1,119 | -20 | -1.8% | 512,200 |
| 2024/06/12 | 1,136.5 | 1,142.5 | 1,134.5 | 1,139 | +2.5 | +0.2% | 307,000 |
| 2024/06/11 | 1,141 | 1,154.5 | 1,132.5 | 1,136.5 | -6 | -0.5% | 631,300 |
| 2024/06/10 | 1,110.5 | 1,142.5 | 1,106 | 1,142.5 | +32 | +2.9% | 530,600 |
| 2024/06/07 | 1,105 | 1,111.5 | 1,101.5 | 1,110.5 | +5.5 | +0.5% | 498,900 |
| 2024/06/06 | 1,142.5 | 1,142.5 | 1,102 | 1,105 | -27 | -2.4% | 844,200 |
| 2024/06/05 | 1,140 | 1,146 | 1,130 | 1,132 | -14.5 | -1.3% | 577,200 |
| 2024/06/04 | 1,148.5 | 1,148.5 | 1,132 | 1,146.5 | -5.5 | -0.5% | 516,600 |
| 2024/06/03 | 1,162.5 | 1,166.5 | 1,148 | 1,152 | -2 | -0.2% | 579,400 |
| 2024/05/31 | 1,153 | 1,157 | 1,141.5 | 1,154 | +1.5 | +0.1% | 865,100 |
| 2024/05/30 | 1,160 | 1,163 | 1,126 | 1,152.5 | -17 | -1.5% | 746,600 |
| 2024/05/29 | 1,167 | 1,198 | 1,164.5 | 1,169.5 | +0.5 | ±0% | 862,800 |
| 2024/05/28 | 1,187.5 | 1,189.5 | 1,168 | 1,169 | -23.5 | -2% | 767,300 |
| 2024/05/27 | 1,200.5 | 1,201.5 | 1,179 | 1,192.5 | -5.5 | -0.5% | 719,100 |
| 2024/05/24 | 1,191.5 | 1,204 | 1,186 | 1,198 | -8 | -0.7% | 443,600 |
| 2024/05/23 | 1,212.5 | 1,218.5 | 1,205.5 | 1,206 | -6.5 | -0.5% | 371,000 |
| 2024/05/22 | 1,227 | 1,235 | 1,211.5 | 1,212.5 | -21 | -1.7% | 451,200 |
| 2024/05/21 | 1,210 | 1,241 | 1,210 | 1,233.5 | +24.5 | +2% | 613,700 |
| 2024/05/20 | 1,193 | 1,228.5 | 1,189.5 | 1,209 | +16 | +1.3% | 709,300 |
| 2024/05/17 | 1,202 | 1,216 | 1,189.5 | 1,193 | -9.5 | -0.8% | 522,300 |
| 2024/05/16 | 1,219 | 1,223.5 | 1,198.5 | 1,202.5 | -9.5 | -0.8% | 543,100 |
| 2024/05/15 | 1,218.5 | 1,227.5 | 1,208.5 | 1,212 | -5.5 | -0.5% | 400,800 |
| 2024/05/14 | 1,204.5 | 1,224 | 1,203 | 1,217.5 | +13 | +1.1% | 562,100 |
| 2024/05/13 | 1,208 | 1,222 | 1,200.5 | 1,204.5 | -3.5 | -0.3% | 471,900 |
| 2024/05/10 | 1,215 | 1,219.5 | 1,200.5 | 1,208 | -10.5 | -0.9% | 399,400 |
| 2024/05/09 | 1,212 | 1,229 | 1,211.5 | 1,218.5 | +10 | +0.8% | 532,900 |
| 2024/05/08 | 1,212 | 1,214 | 1,193 | 1,208.5 | ±0 | ±0% | 724,000 |
| 2024/05/07 | 1,201 | 1,215 | 1,197.5 | 1,208.5 | +24 | +2% | 985,600 |
| 2024/05/02 | 1,208.5 | 1,208.5 | 1,176 | 1,184.5 | -19.5 | -1.6% | 735,900 |
| 2024/05/01 | 1,209.5 | 1,218.5 | 1,200 | 1,204 | -3.5 | -0.3% | 551,700 |
| 2024/04/30 | 1,215 | 1,228 | 1,195 | 1,207.5 | +22.5 | +1.9% | 1,181,600 |
| 2024/04/26 | 1,230 | 1,231 | 1,167 | 1,185 | -32 | -2.6% | 1,416,100 |
| 2024/04/25 | 1,228.5 | 1,229 | 1,205 | 1,217 | -11 | -0.9% | 1,047,200 |
| 2024/04/24 | 1,225 | 1,230.5 | 1,213 | 1,228 | +10 | +0.8% | 615,200 |
| 2024/04/23 | 1,207 | 1,219 | 1,204 | 1,218 | +20.5 | +1.7% | 661,100 |
| 2024/04/22 | 1,182 | 1,199 | 1,181 | 1,197.5 | +18 | +1.5% | 473,800 |
| 2024/04/19 | 1,201 | 1,202.5 | 1,170.5 | 1,179.5 | -30.5 | -2.5% | 671,800 |
| 2024/04/18 | 1,211 | 1,219 | 1,200.5 | 1,210 | +5.5 | +0.5% | 350,400 |
| 2024/04/17 | 1,237 | 1,237 | 1,195.5 | 1,204.5 | -24.5 | -2% | 702,900 |
| 2024/04/16 | 1,232.5 | 1,234 | 1,212.5 | 1,229 | -18 | -1.4% | 688,700 |
| 2024/04/15 | 1,244 | 1,248.5 | 1,234.5 | 1,247 | -8 | -0.6% | 652,900 |
101～
150
件表示中 / 3585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 | 117,500円 | +4.6% | +10.5% | 3.40% | 18.65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 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41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 |
| シンフォニア | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
