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 |
|---|---|---|---|---|---|---|---|
| 2017/11/28 | 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 |
| 2017/09/22 | 867 | 869 | 851 | 862 | -12 | -1.4% | 1,167,700 |
| 2017/09/21 | 883 | 883 | 873 | 874 | +2 | +0.2% | 858,700 |
| 2017/09/20 | 880 | 883 | 867 | 872 | -17 | -1.9% | 842,100 |
| 2017/09/19 | 866 | 897 | 866 | 889 | +34 | +4% | 1,817,400 |
| 2017/09/15 | 846 | 860 | 843 | 855 | +7 | +0.8% | 754,200 |
| 2017/09/14 | 848 | 859 | 845 | 848 | -3 | -0.4% | 633,800 |
1851～
1900
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
