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 |
|---|---|---|---|---|---|---|---|
| 2018/12/11 | 1,663 | 1,670 | 1,615 | 1,624 | -14 | -0.9% | 1,791,400 |
| 2018/12/10 | 1,676 | 1,687 | 1,613 | 1,638 | -99 | -5.7% | 2,341,700 |
| 2018/12/07 | 1,750 | 1,762 | 1,705 | 1,737 | +25 | +1.5% | 1,309,900 |
| 2018/12/06 | 1,812 | 1,819 | 1,623 | 1,712 | -136 | -7.4% | 2,596,500 |
| 2018/12/05 | 1,832 | 1,878 | 1,827 | 1,848 | -24 | -1.3% | 1,197,600 |
| 2018/12/04 | 1,885 | 1,922 | 1,872 | 1,872 | -23 | -1.2% | 1,361,900 |
| 2018/12/03 | 1,892 | 1,915 | 1,878 | 1,895 | +34 | +1.8% | 1,748,300 |
| 2018/11/30 | 1,837 | 1,880 | 1,831 | 1,861 | +28 | +1.5% | 1,669,700 |
| 2018/11/29 | 1,845 | 1,871 | 1,830 | 1,833 | +10 | +0.5% | 1,299,600 |
| 2018/11/28 | 1,820 | 1,847 | 1,812 | 1,823 | -12 | -0.7% | 1,555,600 |
| 2018/11/27 | 1,830 | 1,860 | 1,802 | 1,835 | +32 | +1.8% | 2,144,800 |
| 2018/11/26 | 1,823 | 1,828 | 1,771 | 1,803 | -19 | -1% | 1,733,800 |
| 2018/11/22 | 1,750 | 1,831 | 1,743 | 1,822 | +95 | +5.5% | 2,826,400 |
| 2018/11/21 | 1,637 | 1,734 | 1,626 | 1,727 | +34 | +2% | 1,716,000 |
| 2018/11/20 | 1,721 | 1,722 | 1,687 | 1,693 | -59 | -3.4% | 1,118,300 |
| 2018/11/19 | 1,713 | 1,772 | 1,707 | 1,752 | +31 | +1.8% | 1,129,200 |
| 2018/11/16 | 1,765 | 1,785 | 1,717 | 1,721 | -35 | -2% | 1,237,400 |
| 2018/11/15 | 1,740 | 1,779 | 1,723 | 1,756 | +2 | +0.1% | 1,001,600 |
| 2018/11/14 | 1,791 | 1,797 | 1,746 | 1,754 | -7 | -0.4% | 1,048,400 |
| 2018/11/13 | 1,750 | 1,768 | 1,703 | 1,761 | -57 | -3.1% | 1,822,100 |
| 2018/11/12 | 1,842 | 1,863 | 1,811 | 1,818 | -45 | -2.4% | 1,184,800 |
| 2018/11/09 | 1,889 | 1,904 | 1,848 | 1,863 | -26 | -1.4% | 1,209,900 |
| 2018/11/08 | 1,895 | 1,916 | 1,879 | 1,889 | +42 | +2.3% | 1,868,800 |
| 2018/11/07 | 1,835 | 1,879 | 1,828 | 1,847 | +22 | +1.2% | 2,249,400 |
| 2018/11/06 | 1,831 | 1,850 | 1,811 | 1,825 | -7 | -0.4% | 1,400,100 |
| 2018/11/05 | 1,855 | 1,880 | 1,825 | 1,832 | -27 | -1.5% | 1,613,500 |
| 2018/11/02 | 1,783 | 1,877 | 1,781 | 1,859 | +76 | +4.3% | 3,492,000 |
| 2018/11/01 | 1,738 | 1,796 | 1,721 | 1,783 | +71 | +4.1% | 2,696,200 |
| 2018/10/31 | 1,653 | 1,714 | 1,630 | 1,712 | +105 | +6.5% | 2,395,300 |
| 2018/10/30 | 1,527 | 1,613 | 1,516 | 1,607 | +40 | +2.6% | 3,117,200 |
| 2018/10/29 | 1,641 | 1,666 | 1,563 | 1,567 | -72 | -4.4% | 2,004,600 |
| 2018/10/26 | 1,738 | 1,745 | 1,606 | 1,639 | -76 | -4.4% | 3,392,400 |
| 2018/10/25 | 1,734 | 1,751 | 1,711 | 1,715 | -89 | -4.9% | 1,734,900 |
| 2018/10/24 | 1,818 | 1,826 | 1,788 | 1,804 | +9 | +0.5% | 1,405,400 |
| 2018/10/23 | 1,830 | 1,849 | 1,793 | 1,795 | -39 | -2.1% | 1,296,200 |
| 2018/10/22 | 1,807 | 1,842 | 1,776 | 1,834 | +4 | +0.2% | 975,900 |
| 2018/10/19 | 1,783 | 1,837 | 1,772 | 1,830 | +7 | +0.4% | 1,351,600 |
| 2018/10/18 | 1,850 | 1,855 | 1,818 | 1,823 | -18 | -1% | 1,093,600 |
| 2018/10/17 | 1,810 | 1,857 | 1,807 | 1,841 | +62 | +3.5% | 1,611,100 |
| 2018/10/16 | 1,762 | 1,784 | 1,741 | 1,779 | +5 | +0.3% | 1,140,000 |
| 2018/10/15 | 1,800 | 1,806 | 1,770 | 1,774 | -26 | -1.4% | 1,168,200 |
| 2018/10/12 | 1,700 | 1,808 | 1,700 | 1,800 | +70 | +4% | 1,898,700 |
| 2018/10/11 | 1,690 | 1,740 | 1,672 | 1,730 | -59 | -3.3% | 3,143,500 |
| 2018/10/10 | 1,809 | 1,810 | 1,754 | 1,789 | +8 | +0.4% | 1,760,400 |
| 2018/10/09 | 1,844 | 1,849 | 1,774 | 1,781 | -103 | -5.5% | 1,999,200 |
| 2018/10/05 | 1,887 | 1,906 | 1,862 | 1,884 | -12 | -0.6% | 1,637,200 |
| 2018/10/04 | 1,930 | 1,953 | 1,888 | 1,896 | +28 | +1.5% | 2,225,600 |
| 2018/10/03 | 1,900 | 1,901 | 1,859 | 1,868 | -35 | -1.8% | 1,184,600 |
| 2018/10/02 | 1,937 | 1,937 | 1,895 | 1,903 | -25 | -1.3% | 1,295,300 |
| 2018/10/01 | 1,898 | 1,937 | 1,893 | 1,928 | +56 | +3% | 1,660,200 |
1451～
1500
件表示中 / 3586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 | 118,100円 | +4.6% | +10.5% | 3.39% | 18.75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 |
| シンフォニア | 594,000円 | +13.0% | +37.7% | 1.60% | 16.76倍 | 2.24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 | 290,400円 | +9.7% | +16.8% | 2.07% | 17.44倍 | 1.42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 |
| マイクロニクス | 382,000円 | +43.6% | +106.2% | 1.70% | 17.76倍 | 3.27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 |
| 日清紡ＨＤ | 89,500円 | -10.4% | +20.4% | 4.02% | 14.07倍 | 0.52倍 |
|
綿紡績名門。ブレーキ摩擦材や無線通信、半導体など多角化。不動産が安定収益源。Ｍ＆Ａ積極 |
市場注目の銘柄
チャート関連のコラム
