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 |
|---|---|---|---|---|---|---|---|
| 2017/12/06 | 1,090 | 1,122 | 1,081 | 1,089 | +29 | +2.7% | 2,666,300 |
| 2017/12/05 | 1,060 | 1,067 | 1,049 | 1,060 | -17 | -1.6% | 873,100 |
| 2017/12/04 | 1,077 | 1,092 | 1,074 | 1,077 | +8 | +0.7% | 910,300 |
| 2017/12/01 | 1,085 | 1,089 | 1,063 | 1,069 | -1 | -0.1% | 831,100 |
| 2017/11/30 | 1,085 | 1,085 | 1,051 | 1,070 | -18 | -1.7% | 1,346,500 |
| 2017/11/29 | 1,107 | 1,112 | 1,074 | 1,088 | -13 | -1.2% | 833,300 |
| 2017/11/28 | 1,112 | 1,113 | 1,094 | 1,101 | -12 | -1.1% | 725,300 |
| 2017/11/27 | 1,120 | 1,121 | 1,095 | 1,113 | -8 | -0.7% | 1,042,600 |
| 2017/11/24 | 1,101 | 1,127 | 1,096 | 1,121 | +8 | +0.7% | 1,013,300 |
| 2017/11/22 | 1,139 | 1,139 | 1,106 | 1,113 | -3 | -0.3% | 1,626,100 |
| 2017/11/21 | 1,105 | 1,139 | 1,105 | 1,116 | +20 | +1.8% | 2,806,700 |
| 2017/11/20 | 1,066 | 1,098 | 1,066 | 1,096 | +22 | +2% | 1,819,800 |
| 2017/11/17 | 1,074 | 1,085 | 1,058 | 1,074 | +24 | +2.3% | 1,673,200 |
| 2017/11/16 | 1,027 | 1,056 | 1,024 | 1,050 | +8 | +0.8% | 1,114,700 |
| 2017/11/15 | 1,056 | 1,063 | 1,034 | 1,042 | -20 | -1.9% | 1,252,000 |
| 2017/11/14 | 1,046 | 1,071 | 1,045 | 1,062 | +16 | +1.5% | 1,175,400 |
| 2017/11/13 | 1,056 | 1,056 | 1,043 | 1,046 | -18 | -1.7% | 1,063,900 |
| 2017/11/10 | 1,046 | 1,072 | 1,041 | 1,064 | +19 | +1.8% | 2,011,700 |
| 2017/11/09 | 1,045 | 1,058 | 1,029 | 1,045 | +8 | +0.8% | 1,643,700 |
| 2017/11/08 | 1,027 | 1,038 | 1,016 | 1,037 | -4 | -0.4% | 1,232,100 |
| 2017/11/07 | 1,033 | 1,050 | 1,030 | 1,041 | -4 | -0.4% | 1,027,000 |
| 2017/11/06 | 1,038 | 1,064 | 1,038 | 1,045 | +7 | +0.7% | 1,326,400 |
| 2017/11/02 | 1,063 | 1,070 | 1,022 | 1,038 | -25 | -2.4% | 1,979,900 |
| 2017/11/01 | 1,060 | 1,093 | 1,054 | 1,063 | ±0 | ±0% | 3,770,200 |
| 2017/10/31 | 983 | 1,069 | 979 | 1,063 | +108 | +11.3% | 8,695,600 |
| 2017/10/30 | 956 | 967 | 947 | 955 | -6 | -0.6% | 1,606,100 |
| 2017/10/27 | 959 | 974 | 957 | 961 | +3 | +0.3% | 1,623,700 |
| 2017/10/26 | 945 | 960 | 942 | 958 | +9 | +0.9% | 904,600 |
| 2017/10/25 | 964 | 964 | 947 | 949 | -8 | -0.8% | 1,102,600 |
| 2017/10/24 | 953 | 957 | 942 | 957 | +5 | +0.5% | 1,028,400 |
| 2017/10/23 | 953 | 963 | 951 | 952 | +12 | +1.3% | 1,479,900 |
| 2017/10/20 | 934 | 942 | 931 | 940 | +2 | +0.2% | 892,100 |
| 2017/10/19 | 935 | 942 | 934 | 938 | +9 | +1% | 958,800 |
| 2017/10/18 | 935 | 937 | 926 | 929 | -9 | -1% | 1,338,900 |
| 2017/10/17 | 941 | 953 | 934 | 938 | -4 | -0.4% | 1,205,400 |
| 2017/10/16 | 953 | 953 | 940 | 942 | -11 | -1.2% | 1,114,300 |
| 2017/10/13 | 950 | 959 | 946 | 953 | +12 | +1.3% | 1,694,800 |
| 2017/10/12 | 942 | 958 | 936 | 941 | +9 | +1% | 1,499,300 |
| 2017/10/11 | 940 | 941 | 928 | 932 | -5 | -0.5% | 874,600 |
| 2017/10/10 | 930 | 941 | 927 | 937 | +12 | +1.3% | 1,186,700 |
| 2017/10/06 | 930 | 931 | 918 | 925 | -15 | -1.6% | 1,633,700 |
| 2017/10/05 | 940 | 967 | 928 | 940 | -5 | -0.5% | 2,241,700 |
| 2017/10/04 | 922 | 946 | 921 | 945 | +29 | +3.2% | 2,442,300 |
| 2017/10/03 | 908 | 921 | 901 | 916 | +10 | +1.1% | 1,287,800 |
| 2017/10/02 | 929 | 930 | 904 | 906 | -27 | -2.9% | 1,614,200 |
| 2017/09/29 | 920 | 936 | 897 | 933 | +57 | +6.5% | 4,658,900 |
| 2017/09/28 | 857 | 876 | 853 | 876 | +15 | +1.7% | 1,183,800 |
| 2017/09/27 | 860 | 862 | 852 | 861 | -4 | -0.5% | 606,400 |
| 2017/09/26 | 871 | 872 | 860 | 865 | -3 | -0.3% | 728,500 |
| 2017/09/25 | 868 | 883 | 866 | 868 | +6 | +0.7% | 947,600 |
1701～
1750
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
