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 |
|---|---|---|---|---|---|---|---|
| 2017/07/11 | 1,008 | 1,011 | 997 | 1,001 | +1 | +0.1% | 880,800 |
| 2017/07/10 | 1,000 | 1,005 | 991 | 1,000 | +14 | +1.4% | 1,000,500 |
| 2017/07/07 | 983 | 996 | 982 | 986 | -12 | -1.2% | 1,053,500 |
| 2017/07/06 | 1,002 | 1,014 | 995 | 998 | -1 | -0.1% | 1,563,600 |
| 2017/07/05 | 989 | 1,002 | 985 | 999 | -6 | -0.6% | 1,545,500 |
| 2017/07/04 | 1,039 | 1,039 | 1,003 | 1,005 | -28 | -2.7% | 1,285,100 |
| 2017/07/03 | 1,030 | 1,036 | 1,012 | 1,033 | +19 | +1.9% | 1,638,900 |
| 2017/06/30 | 1,017 | 1,022 | 1,007 | 1,014 | -16 | -1.6% | 1,810,700 |
| 2017/06/29 | 1,040 | 1,041 | 1,021 | 1,030 | -2 | -0.2% | 1,722,500 |
| 2017/06/28 | 1,057 | 1,062 | 1,032 | 1,032 | -39 | -3.6% | 1,438,400 |
| 2017/06/27 | 1,070 | 1,077 | 1,057 | 1,071 | +16 | +1.5% | 1,465,000 |
| 2017/06/26 | 1,052 | 1,070 | 1,052 | 1,055 | +10 | +1% | 1,257,300 |
| 2017/06/23 | 1,041 | 1,050 | 1,037 | 1,045 | -2 | -0.2% | 747,700 |
| 2017/06/22 | 1,056 | 1,067 | 1,044 | 1,047 | -5 | -0.5% | 1,275,500 |
| 2017/06/21 | 1,035 | 1,066 | 1,034 | 1,052 | +20 | +1.9% | 2,564,800 |
| 2017/06/20 | 1,025 | 1,033 | 1,022 | 1,032 | +27 | +2.7% | 1,378,300 |
| 2017/06/19 | 991 | 1,009 | 982 | 1,005 | +12 | +1.2% | 946,100 |
| 2017/06/16 | 993 | 1,003 | 988 | 993 | +3 | +0.3% | 1,203,300 |
| 2017/06/15 | 995 | 998 | 980 | 990 | -10 | -1% | 1,453,300 |
| 2017/06/14 | 1,022 | 1,032 | 998 | 1,000 | -8 | -0.8% | 1,225,800 |
| 2017/06/13 | 1,011 | 1,015 | 987 | 1,008 | -13 | -1.3% | 1,828,700 |
| 2017/06/12 | 1,031 | 1,033 | 1,006 | 1,021 | -36 | -3.4% | 2,154,800 |
| 2017/06/09 | 1,076 | 1,081 | 1,055 | 1,057 | -19 | -1.8% | 2,136,900 |
| 2017/06/08 | 1,049 | 1,085 | 1,042 | 1,076 | +32 | +3.1% | 5,110,100 |
| 2017/06/07 | 1,000 | 1,049 | 997 | 1,044 | +75 | +7.7% | 5,870,600 |
| 2017/06/06 | 988 | 992 | 969 | 969 | -25 | -2.5% | 1,266,100 |
| 2017/06/05 | 988 | 1,008 | 988 | 994 | -3 | -0.3% | 1,164,800 |
| 2017/06/02 | 998 | 1,014 | 994 | 997 | +14 | +1.4% | 2,385,700 |
| 2017/06/01 | 959 | 999 | 958 | 983 | +25 | +2.6% | 2,881,200 |
| 2017/05/31 | 980 | 982 | 957 | 958 | -10 | -1% | 1,764,200 |
| 2017/05/30 | 940 | 970 | 926 | 968 | +32 | +3.4% | 1,922,200 |
| 2017/05/29 | 933 | 952 | 932 | 936 | -2 | -0.2% | 823,700 |
| 2017/05/26 | 953 | 954 | 937 | 938 | -17 | -1.8% | 1,330,600 |
| 2017/05/25 | 929 | 956 | 921 | 955 | +27 | +2.9% | 1,424,600 |
| 2017/05/24 | 938 | 941 | 919 | 928 | +1 | +0.1% | 1,711,400 |
| 2017/05/23 | 944 | 954 | 924 | 927 | -9 | -1% | 1,891,200 |
| 2017/05/22 | 955 | 956 | 936 | 936 | -26 | -2.7% | 1,326,700 |
| 2017/05/19 | 956 | 967 | 956 | 962 | +6 | +0.6% | 838,800 |
| 2017/05/18 | 945 | 962 | 944 | 956 | -8 | -0.8% | 966,700 |
| 2017/05/17 | 956 | 972 | 941 | 964 | -5 | -0.5% | 1,476,400 |
| 2017/05/16 | 967 | 984 | 965 | 969 | -1 | -0.1% | 1,586,300 |
| 2017/05/15 | 973 | 973 | 955 | 970 | -8 | -0.8% | 1,277,100 |
| 2017/05/12 | 983 | 992 | 970 | 978 | -1 | -0.1% | 1,565,200 |
| 2017/05/11 | 972 | 993 | 971 | 979 | +18 | +1.9% | 3,238,000 |
| 2017/05/10 | 958 | 976 | 955 | 961 | +5 | +0.5% | 1,710,700 |
| 2017/05/09 | 949 | 960 | 943 | 956 | +2 | +0.2% | 2,158,400 |
| 2017/05/08 | 930 | 960 | 927 | 954 | +39 | +4.3% | 4,660,000 |
| 2017/05/02 | 900 | 924 | 900 | 915 | +29 | +3.3% | 2,438,400 |
| 2017/05/01 | 880 | 897 | 864 | 886 | -15 | -1.7% | 2,979,900 |
| 2017/04/28 | 890 | 933 | 872 | 901 | +94 | +11.6% | 9,246,100 |
1801～
1850
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
