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 |
|---|---|---|---|---|---|---|---|
| 2018/07/09 | 1,419 | 1,433 | 1,401 | 1,431 | +20 | +1.4% | 728,200 |
| 2018/07/06 | 1,397 | 1,416 | 1,362 | 1,411 | +44 | +3.2% | 1,134,300 |
| 2018/07/05 | 1,423 | 1,426 | 1,354 | 1,367 | -75 | -5.2% | 2,247,300 |
| 2018/07/04 | 1,498 | 1,504 | 1,434 | 1,442 | -74 | -4.9% | 1,708,700 |
| 2018/07/03 | 1,485 | 1,519 | 1,468 | 1,516 | +32 | +2.2% | 1,248,000 |
| 2018/07/02 | 1,511 | 1,532 | 1,481 | 1,484 | -37 | -2.4% | 897,300 |
| 2018/06/29 | 1,520 | 1,525 | 1,500 | 1,521 | +21 | +1.4% | 883,500 |
| 2018/06/28 | 1,478 | 1,503 | 1,454 | 1,500 | +14 | +0.9% | 1,188,100 |
| 2018/06/27 | 1,479 | 1,521 | 1,478 | 1,486 | +3 | +0.2% | 1,034,800 |
| 2018/06/26 | 1,510 | 1,515 | 1,475 | 1,483 | -51 | -3.3% | 1,802,100 |
| 2018/06/25 | 1,570 | 1,574 | 1,530 | 1,534 | -9 | -0.6% | 810,400 |
| 2018/06/22 | 1,545 | 1,550 | 1,528 | 1,543 | -25 | -1.6% | 889,900 |
| 2018/06/21 | 1,566 | 1,575 | 1,537 | 1,568 | +2 | +0.1% | 2,075,100 |
| 2018/06/20 | 1,533 | 1,568 | 1,524 | 1,566 | +44 | +2.9% | 1,934,900 |
| 2018/06/19 | 1,552 | 1,567 | 1,522 | 1,522 | -36 | -2.3% | 1,665,700 |
| 2018/06/18 | 1,552 | 1,561 | 1,532 | 1,558 | +8 | +0.5% | 942,000 |
| 2018/06/15 | 1,528 | 1,554 | 1,521 | 1,550 | +26 | +1.7% | 1,282,600 |
| 2018/06/14 | 1,537 | 1,537 | 1,513 | 1,524 | -18 | -1.2% | 800,600 |
| 2018/06/13 | 1,550 | 1,564 | 1,533 | 1,542 | -18 | -1.2% | 1,069,800 |
| 2018/06/12 | 1,550 | 1,564 | 1,531 | 1,560 | +27 | +1.8% | 1,784,400 |
| 2018/06/11 | 1,507 | 1,538 | 1,488 | 1,533 | +22 | +1.5% | 1,298,400 |
| 2018/06/08 | 1,505 | 1,526 | 1,500 | 1,511 | +2 | +0.1% | 893,300 |
| 2018/06/07 | 1,500 | 1,518 | 1,493 | 1,509 | +16 | +1.1% | 854,400 |
| 2018/06/06 | 1,495 | 1,510 | 1,492 | 1,493 | -6 | -0.4% | 633,100 |
| 2018/06/05 | 1,510 | 1,514 | 1,492 | 1,499 | -1 | -0.1% | 774,400 |
| 2018/06/04 | 1,480 | 1,500 | 1,475 | 1,500 | +38 | +2.6% | 1,183,600 |
| 2018/06/01 | 1,439 | 1,471 | 1,433 | 1,462 | +3 | +0.2% | 957,800 |
| 2018/05/31 | 1,451 | 1,462 | 1,436 | 1,459 | +31 | +2.2% | 1,600,600 |
| 2018/05/30 | 1,438 | 1,438 | 1,416 | 1,428 | -32 | -2.2% | 1,299,300 |
| 2018/05/29 | 1,465 | 1,473 | 1,454 | 1,460 | -17 | -1.2% | 812,200 |
| 2018/05/28 | 1,488 | 1,495 | 1,475 | 1,477 | -11 | -0.7% | 642,300 |
| 2018/05/25 | 1,489 | 1,506 | 1,481 | 1,488 | -1 | -0.1% | 1,031,800 |
| 2018/05/24 | 1,473 | 1,494 | 1,451 | 1,489 | +4 | +0.3% | 1,364,300 |
| 2018/05/23 | 1,511 | 1,511 | 1,477 | 1,485 | -44 | -2.9% | 1,384,200 |
| 2018/05/22 | 1,527 | 1,533 | 1,507 | 1,529 | +7 | +0.5% | 952,200 |
| 2018/05/21 | 1,499 | 1,526 | 1,493 | 1,522 | +21 | +1.4% | 831,900 |
| 2018/05/18 | 1,500 | 1,505 | 1,475 | 1,501 | +13 | +0.9% | 915,900 |
| 2018/05/17 | 1,495 | 1,517 | 1,483 | 1,488 | -15 | -1% | 1,206,200 |
| 2018/05/16 | 1,530 | 1,532 | 1,494 | 1,503 | -27 | -1.8% | 1,411,900 |
| 2018/05/15 | 1,511 | 1,537 | 1,508 | 1,530 | +32 | +2.1% | 2,549,300 |
| 2018/05/14 | 1,476 | 1,505 | 1,468 | 1,498 | +52 | +3.6% | 2,746,200 |
| 2018/05/11 | 1,413 | 1,448 | 1,407 | 1,446 | +35 | +2.5% | 1,160,000 |
| 2018/05/10 | 1,404 | 1,426 | 1,397 | 1,411 | +14 | +1% | 873,700 |
| 2018/05/09 | 1,425 | 1,426 | 1,390 | 1,397 | -23 | -1.6% | 1,185,000 |
| 2018/05/08 | 1,433 | 1,435 | 1,412 | 1,420 | -2 | -0.1% | 1,218,200 |
| 2018/05/07 | 1,448 | 1,457 | 1,418 | 1,422 | -8 | -0.6% | 1,218,400 |
| 2018/05/02 | 1,450 | 1,485 | 1,430 | 1,430 | +11 | +0.8% | 2,369,400 |
| 2018/05/01 | 1,405 | 1,429 | 1,393 | 1,419 | -21 | -1.5% | 2,033,700 |
| 2018/04/27 | 1,400 | 1,490 | 1,400 | 1,440 | +119 | +9% | 7,755,400 |
| 2018/04/26 | 1,330 | 1,340 | 1,316 | 1,321 | -5 | -0.4% | 846,900 |
1701～
1750
件表示中 / 3730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 | 185,900円 | +8.9% | +17.8% | 2.15% | 21.62倍 | 1.91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 |
| カシオ | 108,900円 | +3.2% | +62.8% | 4.13% | 15.05倍 | 1.13倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルバック | 522,500円 | -4.3% | -7.7% | 3.14% | 15.13倍 | 1.16倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 明電舎 | 545,000円 | +11.3% | -5.6% | 1.71% | 17.66倍 | 1.78倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 46,700円 | -6.9% | - | 2.14% | 9.63倍 | 0.50倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
