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 |
|---|---|---|---|---|---|---|---|
| 2018/02/21 | 1,329 | 1,363 | 1,327 | 1,350 | +30 | +2.3% | 1,529,700 |
| 2018/02/20 | 1,312 | 1,321 | 1,301 | 1,320 | -1 | -0.1% | 925,000 |
| 2018/02/19 | 1,321 | 1,329 | 1,297 | 1,321 | +29 | +2.2% | 1,030,100 |
| 2018/02/16 | 1,279 | 1,309 | 1,264 | 1,292 | +24 | +1.9% | 1,156,400 |
| 2018/02/15 | 1,233 | 1,278 | 1,233 | 1,268 | +53 | +4.4% | 1,556,400 |
| 2018/02/14 | 1,235 | 1,246 | 1,199 | 1,215 | -29 | -2.3% | 1,126,800 |
| 2018/02/13 | 1,285 | 1,286 | 1,242 | 1,244 | ±0 | ±0% | 1,422,800 |
| 2018/02/09 | 1,215 | 1,247 | 1,212 | 1,244 | -13 | -1% | 1,363,000 |
| 2018/02/08 | 1,246 | 1,279 | 1,246 | 1,257 | +13 | +1% | 1,551,400 |
| 2018/02/07 | 1,267 | 1,296 | 1,244 | 1,244 | +19 | +1.6% | 1,770,300 |
| 2018/02/06 | 1,238 | 1,238 | 1,178 | 1,225 | -75 | -5.8% | 2,651,800 |
| 2018/02/05 | 1,293 | 1,312 | 1,282 | 1,300 | -23 | -1.7% | 1,510,200 |
| 2018/02/02 | 1,342 | 1,351 | 1,297 | 1,323 | -28 | -2.1% | 2,156,600 |
| 2018/02/01 | 1,401 | 1,406 | 1,347 | 1,351 | -51 | -3.6% | 2,419,400 |
| 2018/01/31 | 1,335 | 1,460 | 1,327 | 1,402 | +95 | +7.3% | 7,048,100 |
| 2018/01/30 | 1,322 | 1,330 | 1,291 | 1,307 | -19 | -1.4% | 1,425,300 |
| 2018/01/29 | 1,320 | 1,341 | 1,311 | 1,326 | +8 | +0.6% | 1,091,200 |
| 2018/01/26 | 1,325 | 1,336 | 1,313 | 1,318 | ±0 | ±0% | 758,300 |
| 2018/01/25 | 1,310 | 1,330 | 1,293 | 1,318 | -20 | -1.5% | 1,684,500 |
| 2018/01/24 | 1,355 | 1,355 | 1,325 | 1,338 | -23 | -1.7% | 1,430,600 |
| 2018/01/23 | 1,371 | 1,373 | 1,356 | 1,361 | -12 | -0.9% | 951,400 |
| 2018/01/22 | 1,364 | 1,382 | 1,361 | 1,373 | +9 | +0.7% | 1,216,300 |
| 2018/01/19 | 1,350 | 1,370 | 1,340 | 1,364 | +19 | +1.4% | 1,238,800 |
| 2018/01/18 | 1,360 | 1,372 | 1,341 | 1,345 | -1 | -0.1% | 1,401,800 |
| 2018/01/17 | 1,349 | 1,357 | 1,341 | 1,346 | -7 | -0.5% | 1,041,100 |
| 2018/01/16 | 1,351 | 1,356 | 1,343 | 1,353 | -5 | -0.4% | 990,200 |
| 2018/01/15 | 1,370 | 1,374 | 1,348 | 1,358 | -4 | -0.3% | 1,161,100 |
| 2018/01/12 | 1,357 | 1,375 | 1,348 | 1,362 | +6 | +0.4% | 1,505,500 |
| 2018/01/11 | 1,346 | 1,369 | 1,339 | 1,356 | -4 | -0.3% | 1,140,600 |
| 2018/01/10 | 1,342 | 1,369 | 1,334 | 1,360 | +13 | +1% | 1,242,600 |
| 2018/01/09 | 1,365 | 1,368 | 1,342 | 1,347 | -3 | -0.2% | 1,891,100 |
| 2018/01/05 | 1,349 | 1,362 | 1,330 | 1,350 | +23 | +1.7% | 1,988,800 |
| 2018/01/04 | 1,295 | 1,328 | 1,291 | 1,327 | +53 | +4.2% | 3,107,600 |
| 2017/12/29 | 1,270 | 1,285 | 1,263 | 1,274 | -5 | -0.4% | 1,225,900 |
| 2017/12/28 | 1,298 | 1,298 | 1,273 | 1,279 | -10 | -0.8% | 1,317,100 |
| 2017/12/27 | 1,267 | 1,294 | 1,258 | 1,289 | +22 | +1.7% | 1,579,500 |
| 2017/12/26 | 1,284 | 1,287 | 1,262 | 1,267 | -18 | -1.4% | 1,147,000 |
| 2017/12/25 | 1,300 | 1,307 | 1,271 | 1,285 | +7 | +0.5% | 1,568,800 |
| 2017/12/22 | 1,252 | 1,289 | 1,243 | 1,278 | +39 | +3.1% | 3,128,500 |
| 2017/12/21 | 1,230 | 1,244 | 1,224 | 1,239 | +9 | +0.7% | 908,800 |
| 2017/12/20 | 1,228 | 1,237 | 1,216 | 1,230 | +6 | +0.5% | 1,068,600 |
| 2017/12/19 | 1,237 | 1,240 | 1,220 | 1,224 | -21 | -1.7% | 1,143,500 |
| 2017/12/18 | 1,227 | 1,249 | 1,223 | 1,245 | +29 | +2.4% | 2,311,100 |
| 2017/12/15 | 1,200 | 1,229 | 1,184 | 1,216 | -2 | -0.2% | 1,871,300 |
| 2017/12/14 | 1,208 | 1,234 | 1,198 | 1,218 | +17 | +1.4% | 1,798,600 |
| 2017/12/13 | 1,210 | 1,216 | 1,191 | 1,201 | -16 | -1.3% | 1,740,300 |
| 2017/12/12 | 1,204 | 1,250 | 1,204 | 1,217 | +28 | +2.4% | 3,114,400 |
| 2017/12/11 | 1,185 | 1,191 | 1,169 | 1,189 | +12 | +1% | 1,370,900 |
| 2017/12/08 | 1,180 | 1,193 | 1,165 | 1,177 | +9 | +0.8% | 2,794,000 |
| 2017/12/07 | 1,096 | 1,177 | 1,096 | 1,168 | +79 | +7.3% | 4,547,200 |
1651～
1700
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
