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 |
|---|---|---|---|---|---|---|---|
| 2018/11/15 | 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 |
| 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 |
1651～
1700
件表示中 / 3769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 | 179,000円 | +8.9% | +17.8% | 2.23% | 20.81倍 | 1.84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 | 838,000円 | +4.9% | +3.5% | 1.43% | 20.92倍 | 2.95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 |
| 日電子 | 476,300円 | -8.0% | -28.8% | 2.23% | 13.54倍 | 1.78倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 397,500円 | +5.2% | +4.2% | 2.52% | 20.17倍 | 1.82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 |
| サンケン電 | 846,700円 | -26.7% | - | 0.00% | - | 1.19倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
