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 |
|---|---|---|---|---|---|---|---|
| 2024/04/12 | 1,247 | 1,255 | 1,240.5 | 1,255 | +17.5 | +1.4% | 610,900 |
| 2024/04/11 | 1,220 | 1,237.5 | 1,212.5 | 1,237.5 | +8 | +0.7% | 539,700 |
| 2024/04/10 | 1,221 | 1,230 | 1,216.5 | 1,229.5 | +10 | +0.8% | 688,600 |
| 2024/04/09 | 1,213.5 | 1,225 | 1,210.5 | 1,219.5 | +5 | +0.4% | 495,000 |
| 2024/04/08 | 1,209.5 | 1,216.5 | 1,205.5 | 1,214.5 | +12 | +1% | 386,100 |
| 2024/04/05 | 1,200 | 1,204.5 | 1,187 | 1,202.5 | -5 | -0.4% | 673,700 |
| 2024/04/04 | 1,217.5 | 1,217.5 | 1,200 | 1,207.5 | -1 | -0.1% | 561,200 |
| 2024/04/03 | 1,200 | 1,219 | 1,196.5 | 1,208.5 | -0.5 | ±0% | 625,500 |
| 2024/04/02 | 1,220 | 1,222.5 | 1,203 | 1,209 | -24 | -1.9% | 545,800 |
| 2024/04/01 | 1,232.5 | 1,243 | 1,225 | 1,233 | -3.5 | -0.3% | 409,200 |
| 2024/03/29 | 1,213.5 | 1,239 | 1,210 | 1,236.5 | +14.5 | +1.2% | 515,000 |
| 2024/03/28 | 1,221 | 1,238 | 1,216.5 | 1,222 | -31.5 | -2.5% | 534,000 |
| 2024/03/27 | 1,265 | 1,265 | 1,248 | 1,253.5 | -6 | -0.5% | 652,200 |
| 2024/03/26 | 1,245.5 | 1,269.5 | 1,239 | 1,259.5 | +3.5 | +0.3% | 504,400 |
| 2024/03/25 | 1,274 | 1,274 | 1,254 | 1,256 | -33 | -2.6% | 771,200 |
| 2024/03/22 | 1,294 | 1,295.5 | 1,274.5 | 1,289 | +5.5 | +0.4% | 597,700 |
| 2024/03/21 | 1,282.5 | 1,290 | 1,274 | 1,283.5 | +4.5 | +0.4% | 673,600 |
| 2024/03/19 | 1,288.5 | 1,288.5 | 1,267 | 1,279 | -11 | -0.9% | 1,106,000 |
| 2024/03/18 | 1,305 | 1,305 | 1,279 | 1,290 | +3.5 | +0.3% | 1,227,000 |
| 2024/03/15 | 1,287 | 1,289.5 | 1,273 | 1,286.5 | +7 | +0.5% | 704,100 |
| 2024/03/14 | 1,271 | 1,279.5 | 1,257 | 1,279.5 | +7.5 | +0.6% | 510,100 |
| 2024/03/13 | 1,280 | 1,285 | 1,252 | 1,272 | +12 | +1% | 778,000 |
| 2024/03/12 | 1,253 | 1,261 | 1,238.5 | 1,260 | -14.5 | -1.1% | 811,700 |
| 2024/03/11 | 1,289 | 1,299.5 | 1,264.5 | 1,274.5 | -21 | -1.6% | 1,661,200 |
| 2024/03/08 | 1,272.5 | 1,296.5 | 1,270.5 | 1,295.5 | +5 | +0.4% | 1,102,100 |
| 2024/03/07 | 1,334.5 | 1,347.5 | 1,274.5 | 1,290.5 | -45 | -3.4% | 2,951,400 |
| 2024/03/06 | 1,290.5 | 1,338.5 | 1,284 | 1,335.5 | +42.5 | +3.3% | 1,160,500 |
| 2024/03/05 | 1,282 | 1,301 | 1,264.5 | 1,293 | +4.5 | +0.3% | 1,291,000 |
| 2024/03/04 | 1,328 | 1,343.5 | 1,288.5 | 1,288.5 | -39.5 | -3% | 2,182,900 |
| 2024/03/01 | 1,304 | 1,333 | 1,300 | 1,328 | +41 | +3.2% | 2,452,500 |
| 2024/02/29 | 1,238.5 | 1,293.5 | 1,230 | 1,287 | +59 | +4.8% | 3,733,900 |
| 2024/02/28 | 1,210 | 1,241 | 1,203.5 | 1,228 | +39.5 | +3.3% | 1,569,500 |
| 2024/02/27 | 1,175 | 1,188.5 | 1,174 | 1,188.5 | +12.5 | +1.1% | 774,400 |
| 2024/02/26 | 1,179.5 | 1,190 | 1,174.5 | 1,176 | +7 | +0.6% | 522,000 |
| 2024/02/22 | 1,171 | 1,179.5 | 1,164 | 1,169 | -10 | -0.8% | 500,600 |
| 2024/02/21 | 1,175 | 1,184.5 | 1,167 | 1,179 | +11 | +0.9% | 648,400 |
| 2024/02/20 | 1,166 | 1,172.5 | 1,160 | 1,168 | +6.5 | +0.6% | 527,900 |
| 2024/02/19 | 1,151.5 | 1,164 | 1,149 | 1,161.5 | +5.5 | +0.5% | 574,800 |
| 2024/02/16 | 1,158 | 1,160.5 | 1,150 | 1,156 | +1 | +0.1% | 839,700 |
| 2024/02/15 | 1,177 | 1,179.5 | 1,152 | 1,155 | -17.5 | -1.5% | 806,200 |
| 2024/02/14 | 1,192 | 1,195.5 | 1,171.5 | 1,172.5 | -19.5 | -1.6% | 723,100 |
| 2024/02/13 | 1,180.5 | 1,193 | 1,173.5 | 1,192 | +19 | +1.6% | 828,400 |
| 2024/02/09 | 1,174.5 | 1,186.5 | 1,164.5 | 1,173 | -8 | -0.7% | 750,000 |
| 2024/02/08 | 1,170.5 | 1,193 | 1,156.5 | 1,181 | +16.5 | +1.4% | 852,700 |
| 2024/02/07 | 1,185 | 1,194 | 1,161.5 | 1,164.5 | -25.5 | -2.1% | 1,303,300 |
| 2024/02/06 | 1,232.5 | 1,233 | 1,188.5 | 1,190 | -22.5 | -1.9% | 1,041,600 |
| 2024/02/05 | 1,190 | 1,215 | 1,190 | 1,212.5 | +26 | +2.2% | 990,100 |
| 2024/02/02 | 1,180 | 1,195.5 | 1,180 | 1,186.5 | +3 | +0.3% | 1,000,200 |
| 2024/02/01 | 1,186 | 1,189 | 1,160 | 1,183.5 | +11.5 | +1% | 1,812,100 |
| 2024/01/31 | 1,194 | 1,216.5 | 1,157.5 | 1,172 | -154 | -11.6% | 4,569,100 |
151～
200
件表示中 / 3585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 | 117,500円 | +4.6% | +10.5% | 3.40% | 18.65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 |
| 能美防 | 288,400円 | +9.7% | +16.8% | 2.08% | 17.32倍 | 1.41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 |
| シンフォニア | 581,000円 | +13.0% | +37.7% | 1.64% | 16.39倍 | 2.19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 |
| 三井ハイテ | 77,000円 | +9.3% | -37.9% | 2.29% | 14.81倍 | 1.33倍 |
|
超精密金型に強み。モーターコア、リードフレームの２事業とも車載重点。ＤＯＥ３％以上採用 |
| マイクロニクス | 377,500円 | +43.6% | +106.2% | 1.72% | 17.55倍 | 3.23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 |
市場注目の銘柄
チャート関連のコラム
