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 |
|---|---|---|---|---|---|---|---|
| 2018/09/28 | 1,885 | 1,907 | 1,852 | 1,872 | +31 | +1.7% | 2,091,600 |
| 2018/09/27 | 1,897 | 1,897 | 1,834 | 1,841 | -85 | -4.4% | 2,913,400 |
| 2018/09/26 | 1,887 | 1,939 | 1,872 | 1,926 | +46 | +2.4% | 1,842,400 |
| 2018/09/25 | 1,825 | 1,882 | 1,813 | 1,880 | +52 | +2.8% | 1,316,300 |
| 2018/09/21 | 1,854 | 1,875 | 1,828 | 1,828 | -14 | -0.8% | 1,909,900 |
| 2018/09/20 | 1,840 | 1,857 | 1,828 | 1,842 | +3 | +0.2% | 1,658,800 |
| 2018/09/19 | 1,865 | 1,870 | 1,836 | 1,839 | -12 | -0.6% | 2,129,100 |
| 2018/09/18 | 1,815 | 1,851 | 1,792 | 1,851 | +40 | +2.2% | 2,155,200 |
| 2018/09/14 | 1,777 | 1,814 | 1,763 | 1,811 | +49 | +2.8% | 2,038,700 |
| 2018/09/13 | 1,735 | 1,764 | 1,717 | 1,762 | +28 | +1.6% | 1,602,700 |
| 2018/09/12 | 1,775 | 1,780 | 1,726 | 1,734 | -41 | -2.3% | 1,488,700 |
| 2018/09/11 | 1,766 | 1,783 | 1,755 | 1,775 | +5 | +0.3% | 1,240,300 |
| 2018/09/10 | 1,742 | 1,776 | 1,739 | 1,770 | +27 | +1.5% | 1,802,300 |
| 2018/09/07 | 1,727 | 1,747 | 1,691 | 1,743 | -2 | -0.1% | 1,688,800 |
| 2018/09/06 | 1,752 | 1,759 | 1,727 | 1,745 | -10 | -0.6% | 1,122,600 |
| 2018/09/05 | 1,762 | 1,769 | 1,737 | 1,755 | +6 | +0.3% | 1,327,700 |
| 2018/09/04 | 1,742 | 1,761 | 1,740 | 1,749 | +20 | +1.2% | 1,398,800 |
| 2018/09/03 | 1,743 | 1,747 | 1,714 | 1,729 | -12 | -0.7% | 1,137,100 |
| 2018/08/31 | 1,720 | 1,761 | 1,706 | 1,741 | -9 | -0.5% | 1,980,700 |
| 2018/08/30 | 1,748 | 1,755 | 1,725 | 1,750 | -1 | -0.1% | 2,068,700 |
| 2018/08/29 | 1,705 | 1,766 | 1,703 | 1,751 | +52 | +3.1% | 2,674,100 |
| 2018/08/28 | 1,695 | 1,715 | 1,683 | 1,699 | +24 | +1.4% | 1,830,900 |
| 2018/08/27 | 1,643 | 1,679 | 1,631 | 1,675 | +46 | +2.8% | 1,387,000 |
| 2018/08/24 | 1,616 | 1,633 | 1,605 | 1,629 | +21 | +1.3% | 994,500 |
| 2018/08/23 | 1,590 | 1,611 | 1,566 | 1,608 | +17 | +1.1% | 1,183,900 |
| 2018/08/22 | 1,555 | 1,598 | 1,544 | 1,591 | +37 | +2.4% | 1,400,200 |
| 2018/08/21 | 1,527 | 1,555 | 1,516 | 1,554 | +22 | +1.4% | 1,295,300 |
| 2018/08/20 | 1,615 | 1,616 | 1,531 | 1,532 | -79 | -4.9% | 2,143,900 |
| 2018/08/17 | 1,629 | 1,629 | 1,592 | 1,611 | -13 | -0.8% | 1,082,600 |
| 2018/08/16 | 1,605 | 1,633 | 1,592 | 1,624 | +5 | +0.3% | 1,311,800 |
| 2018/08/15 | 1,650 | 1,650 | 1,604 | 1,619 | -25 | -1.5% | 896,200 |
| 2018/08/14 | 1,639 | 1,644 | 1,615 | 1,644 | +15 | +0.9% | 1,563,800 |
| 2018/08/13 | 1,670 | 1,670 | 1,622 | 1,629 | -53 | -3.2% | 1,517,400 |
| 2018/08/10 | 1,656 | 1,696 | 1,645 | 1,682 | +19 | +1.1% | 2,065,500 |
| 2018/08/09 | 1,626 | 1,667 | 1,619 | 1,663 | +44 | +2.7% | 1,843,800 |
| 2018/08/08 | 1,614 | 1,627 | 1,610 | 1,619 | +5 | +0.3% | 866,400 |
| 2018/08/07 | 1,604 | 1,627 | 1,600 | 1,614 | +13 | +0.8% | 1,033,000 |
| 2018/08/06 | 1,605 | 1,616 | 1,590 | 1,601 | -10 | -0.6% | 970,100 |
| 2018/08/03 | 1,634 | 1,637 | 1,607 | 1,611 | -24 | -1.5% | 1,014,900 |
| 2018/08/02 | 1,629 | 1,654 | 1,627 | 1,635 | +13 | +0.8% | 1,620,800 |
| 2018/08/01 | 1,579 | 1,634 | 1,579 | 1,622 | +23 | +1.4% | 2,148,400 |
| 2018/07/31 | 1,600 | 1,619 | 1,547 | 1,599 | +37 | +2.4% | 2,631,100 |
| 2018/07/30 | 1,614 | 1,620 | 1,550 | 1,562 | -51 | -3.2% | 1,700,500 |
| 2018/07/27 | 1,588 | 1,614 | 1,581 | 1,613 | +30 | +1.9% | 1,225,100 |
| 2018/07/26 | 1,585 | 1,612 | 1,581 | 1,583 | +13 | +0.8% | 1,785,400 |
| 2018/07/25 | 1,568 | 1,575 | 1,561 | 1,570 | +5 | +0.3% | 713,800 |
| 2018/07/24 | 1,556 | 1,574 | 1,545 | 1,565 | +24 | +1.6% | 1,141,800 |
| 2018/07/23 | 1,539 | 1,545 | 1,517 | 1,541 | -14 | -0.9% | 910,000 |
| 2018/07/20 | 1,530 | 1,556 | 1,524 | 1,555 | +11 | +0.7% | 1,057,500 |
| 2018/07/19 | 1,522 | 1,547 | 1,513 | 1,544 | +26 | +1.7% | 844,500 |
1501～
1550
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
