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 |
|---|---|---|---|---|---|---|---|
| 2025/12/17 | 2,210 | 2,215 | 2,172 | 2,208.5 | -11 | -0.5% | 835,000 |
| 2025/12/16 | 2,231.5 | 2,240 | 2,168 | 2,219.5 | -54 | -2.4% | 1,016,100 |
| 2025/12/15 | 2,230.5 | 2,287.5 | 2,228.5 | 2,273.5 | +3.5 | +0.2% | 809,600 |
| 2025/12/12 | 2,239.5 | 2,272 | 2,221 | 2,270 | +43.5 | +2% | 730,800 |
| 2025/12/11 | 2,285.5 | 2,287 | 2,210 | 2,226.5 | -43.5 | -1.9% | 752,200 |
| 2025/12/10 | 2,340 | 2,340 | 2,270 | 2,270 | -60 | -2.6% | 949,000 |
| 2025/12/09 | 2,335.5 | 2,343 | 2,307 | 2,330 | +4.5 | +0.2% | 644,400 |
| 2025/12/08 | 2,318.5 | 2,329 | 2,289 | 2,325.5 | +57 | +2.5% | 954,000 |
| 2025/12/05 | 2,280 | 2,325 | 2,225 | 2,268.5 | -67 | -2.9% | 1,195,900 |
| 2025/12/04 | 2,290 | 2,347 | 2,287 | 2,335.5 | +15 | +0.6% | 885,900 |
| 2025/12/03 | 2,308 | 2,337.5 | 2,278 | 2,320.5 | +28.5 | +1.2% | 726,700 |
| 2025/12/02 | 2,350 | 2,377 | 2,286.5 | 2,292 | -82.5 | -3.5% | 826,800 |
| 2025/12/01 | 2,387 | 2,409.5 | 2,355 | 2,374.5 | +4 | +0.2% | 952,800 |
| 2025/11/28 | 2,344 | 2,387 | 2,340 | 2,370.5 | -7 | -0.3% | 776,600 |
| 2025/11/27 | 2,335.5 | 2,383.5 | 2,321.5 | 2,377.5 | +42.5 | +1.8% | 719,700 |
| 2025/11/26 | 2,287.5 | 2,350 | 2,272 | 2,335 | +63 | +2.8% | 937,000 |
| 2025/11/25 | 2,332.5 | 2,332.5 | 2,251 | 2,272 | +89.5 | +4.1% | 1,599,200 |
| 2025/11/21 | 2,167 | 2,206 | 2,153 | 2,182.5 | -82 | -3.6% | 1,106,600 |
| 2025/11/20 | 2,297.5 | 2,302 | 2,248.5 | 2,264.5 | +53.5 | +2.4% | 780,900 |
| 2025/11/19 | 2,230 | 2,260.5 | 2,202 | 2,211 | -49.5 | -2.2% | 988,300 |
| 2025/11/18 | 2,318 | 2,365 | 2,248.5 | 2,260.5 | -7.5 | -0.3% | 1,199,100 |
| 2025/11/17 | 2,298 | 2,306 | 2,259 | 2,268 | -6.5 | -0.3% | 725,400 |
| 2025/11/14 | 2,262.5 | 2,306 | 2,249 | 2,274.5 | -37 | -1.6% | 988,000 |
| 2025/11/13 | 2,221.5 | 2,315.5 | 2,195 | 2,311.5 | +93.5 | +4.2% | 1,636,400 |
| 2025/11/12 | 2,227 | 2,243.5 | 2,181.5 | 2,218 | -25.5 | -1.1% | 1,326,100 |
| 2025/11/11 | 2,248.5 | 2,275 | 2,230 | 2,243.5 | +22.5 | +1% | 1,180,100 |
| 2025/11/10 | 2,234 | 2,256 | 2,199 | 2,221 | -22 | -1% | 984,700 |
| 2025/11/07 | 2,232.5 | 2,269.5 | 2,208 | 2,243 | -22 | -1% | 1,165,500 |
| 2025/11/06 | 2,293 | 2,317.5 | 2,237.5 | 2,265 | +22 | +1% | 1,987,200 |
| 2025/11/05 | 2,215 | 2,274 | 2,143 | 2,243 | -105.5 | -4.5% | 3,097,200 |
| 2025/11/04 | 2,336.5 | 2,520 | 2,286.5 | 2,348.5 | +62 | +2.7% | 7,630,500 |
| 2025/10/31 | 2,286.5 | 2,286.5 | 2,257.5 | 2,286.5 | +400 | +21.2% | 3,733,000 |
| 2025/10/30 | 1,826.5 | 1,888 | 1,821 | 1,886.5 | +69 | +3.8% | 2,321,700 |
| 2025/10/29 | 1,820 | 1,845.5 | 1,810.5 | 1,817.5 | -11 | -0.6% | 987,500 |
| 2025/10/28 | 1,833 | 1,860 | 1,826.5 | 1,828.5 | -40 | -2.1% | 936,200 |
| 2025/10/27 | 1,873 | 1,883 | 1,843 | 1,868.5 | +8.5 | +0.5% | 1,489,700 |
| 2025/10/24 | 1,872 | 1,874.5 | 1,843 | 1,860 | +5.5 | +0.3% | 1,192,500 |
| 2025/10/23 | 1,840 | 1,869.5 | 1,839.5 | 1,854.5 | -10.5 | -0.6% | 819,500 |
| 2025/10/22 | 1,880 | 1,884.5 | 1,849.5 | 1,865 | -36 | -1.9% | 628,400 |
| 2025/10/21 | 1,890 | 1,943.5 | 1,889.5 | 1,901 | +31 | +1.7% | 1,150,700 |
| 2025/10/20 | 1,806.5 | 1,870 | 1,803.5 | 1,870 | +90.5 | +5.1% | 757,300 |
| 2025/10/17 | 1,765 | 1,787 | 1,746.5 | 1,779.5 | -2.5 | -0.1% | 1,342,200 |
| 2025/10/16 | 1,795 | 1,811 | 1,776 | 1,782 | -16.5 | -0.9% | 1,350,200 |
| 2025/10/15 | 1,769.5 | 1,802.5 | 1,769 | 1,798.5 | +18 | +1% | 1,133,500 |
| 2025/10/14 | 1,812.5 | 1,839.5 | 1,779 | 1,780.5 | -100.5 | -5.3% | 1,108,500 |
| 2025/10/10 | 1,919 | 1,929.5 | 1,868 | 1,881 | -58.5 | -3% | 1,133,900 |
| 2025/10/09 | 1,949.5 | 1,963 | 1,931.5 | 1,939.5 | -11 | -0.6% | 823,800 |
| 2025/10/08 | 1,967 | 1,979 | 1,937.5 | 1,950.5 | -5 | -0.3% | 776,800 |
| 2025/10/07 | 1,940 | 1,956 | 1,914.5 | 1,955.5 | +23.5 | +1.2% | 679,400 |
| 2025/10/06 | 1,917.5 | 1,949 | 1,892 | 1,932 | +62 | +3.3% | 935,000 |
101～
150
件表示中 / 3946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 | 459,300円 | +19.2% | +23.9% | 1.09% | 39.20倍 | 4.43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 |
| ヒロセ電 | 2,390,000円 | +8.9% | +2.9% | 2.18% | 23.00倍 | 2.07倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| リコー | 146,050円 | +3.5% | +3.0% | 3.01% | 13.41倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ＧＳユアサ | 621,200円 | +8.4% | -3.8% | 1.58% | 17.31倍 | 1.57倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| マイクロニクス | 1,555,000円 | +28.3% | +40.4% | 0.80% | 33.49倍 | 9.13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
