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 |
|---|---|---|---|---|---|---|---|
| 2025/10/03 | 1,867 | 1,871.5 | 1,844.5 | 1,870 | +3 | +0.2% | 642,800 |
| 2025/10/02 | 1,820 | 1,883 | 1,816 | 1,867 | +47 | +2.6% | 859,200 |
| 2025/10/01 | 1,876 | 1,876 | 1,820 | 1,820 | -65.5 | -3.5% | 904,400 |
| 2025/09/30 | 1,922.5 | 1,932 | 1,883.5 | 1,885.5 | -25 | -1.3% | 766,100 |
| 2025/09/29 | 1,973.5 | 1,973.5 | 1,906 | 1,910.5 | -65 | -3.3% | 793,000 |
| 2025/09/26 | 2,024 | 2,024 | 1,967.5 | 1,975.5 | -49.5 | -2.4% | 1,015,400 |
| 2025/09/25 | 1,960 | 2,026 | 1,957 | 2,025 | +57 | +2.9% | 1,282,800 |
| 2025/09/24 | 1,997 | 1,997.5 | 1,938 | 1,968 | -45.5 | -2.3% | 1,202,600 |
| 2025/09/22 | 1,897.5 | 2,034 | 1,883 | 2,013.5 | +134.5 | +7.2% | 2,155,600 |
| 2025/09/19 | 1,866 | 1,918 | 1,862.5 | 1,879 | -4 | -0.2% | 1,242,400 |
| 2025/09/18 | 1,880 | 1,891.5 | 1,852.5 | 1,883 | -1.5 | -0.1% | 948,900 |
| 2025/09/17 | 1,893 | 1,901.5 | 1,874 | 1,884.5 | -34.5 | -1.8% | 1,316,600 |
| 2025/09/16 | 1,990 | 2,004.5 | 1,909.5 | 1,919 | -75.5 | -3.8% | 2,366,500 |
| 2025/09/12 | 1,899 | 1,994.5 | 1,899 | 1,994.5 | +249.5 | +14.3% | 5,332,800 |
| 2025/09/11 | 1,726.5 | 1,761 | 1,724.5 | 1,745 | +3.5 | +0.2% | 557,700 |
| 2025/09/10 | 1,715 | 1,748 | 1,705.5 | 1,741.5 | +38.5 | +2.3% | 694,400 |
| 2025/09/09 | 1,724.5 | 1,724.5 | 1,699 | 1,703 | -13 | -0.8% | 474,300 |
| 2025/09/08 | 1,728.5 | 1,728.5 | 1,706 | 1,716 | +18 | +1.1% | 508,300 |
| 2025/09/05 | 1,735 | 1,735 | 1,670 | 1,698 | -41.5 | -2.4% | 1,283,400 |
| 2025/09/04 | 1,729 | 1,749 | 1,724 | 1,739.5 | +1 | +0.1% | 610,200 |
| 2025/09/03 | 1,720 | 1,738.5 | 1,715 | 1,738.5 | +14.5 | +0.8% | 663,200 |
| 2025/09/02 | 1,735.5 | 1,749 | 1,715 | 1,724 | -11.5 | -0.7% | 584,700 |
| 2025/09/01 | 1,729.5 | 1,740.5 | 1,713 | 1,735.5 | -8 | -0.5% | 498,000 |
| 2025/08/29 | 1,788.5 | 1,801.5 | 1,739.5 | 1,743.5 | -53 | -3% | 699,300 |
| 2025/08/28 | 1,771 | 1,798.5 | 1,763.5 | 1,796.5 | +11 | +0.6% | 642,000 |
| 2025/08/27 | 1,780 | 1,796.5 | 1,775.5 | 1,785.5 | ±0 | ±0% | 551,300 |
| 2025/08/26 | 1,790 | 1,815.5 | 1,772.5 | 1,785.5 | -5 | -0.3% | 766,300 |
| 2025/08/25 | 1,794.5 | 1,794.5 | 1,776 | 1,790.5 | +7.5 | +0.4% | 579,300 |
| 2025/08/22 | 1,789.5 | 1,837.5 | 1,767 | 1,783 | -6.5 | -0.4% | 995,000 |
| 2025/08/21 | 1,785.5 | 1,796 | 1,770.5 | 1,789.5 | +1 | +0.1% | 687,200 |
| 2025/08/20 | 1,791.5 | 1,825 | 1,785.5 | 1,788.5 | -7 | -0.4% | 888,400 |
| 2025/08/19 | 1,785 | 1,802.5 | 1,768 | 1,795.5 | +10.5 | +0.6% | 909,000 |
| 2025/08/18 | 1,755 | 1,826 | 1,752.5 | 1,785 | +28.5 | +1.6% | 1,335,500 |
| 2025/08/15 | 1,720.5 | 1,760.5 | 1,709 | 1,756.5 | +30.5 | +1.8% | 880,800 |
| 2025/08/14 | 1,790 | 1,804 | 1,725 | 1,726 | -82 | -4.5% | 1,085,900 |
| 2025/08/13 | 1,765 | 1,813 | 1,764.5 | 1,808 | +34 | +1.9% | 1,007,700 |
| 2025/08/12 | 1,774 | 1,791 | 1,758.5 | 1,774 | +9.5 | +0.5% | 1,151,700 |
| 2025/08/08 | 1,778.5 | 1,793 | 1,763.5 | 1,764.5 | -9 | -0.5% | 660,200 |
| 2025/08/07 | 1,755 | 1,789 | 1,751 | 1,773.5 | +18.5 | +1.1% | 1,159,800 |
| 2025/08/06 | 1,713 | 1,755 | 1,713 | 1,755 | +27 | +1.6% | 906,200 |
| 2025/08/05 | 1,723.5 | 1,746 | 1,707.5 | 1,728 | +18 | +1.1% | 790,000 |
| 2025/08/04 | 1,632.5 | 1,727.5 | 1,616.5 | 1,710 | +50.5 | +3% | 1,696,800 |
| 2025/08/01 | 1,631 | 1,686.5 | 1,630.5 | 1,659.5 | +16 | +1% | 1,977,800 |
| 2025/07/31 | 1,632 | 1,699.5 | 1,590 | 1,643.5 | -188.5 | -10.3% | 7,134,100 |
| 2025/07/30 | 1,801 | 1,847 | 1,799.5 | 1,832 | +34.5 | +1.9% | 1,514,200 |
| 2025/07/29 | 1,753 | 1,807 | 1,743 | 1,797.5 | +11 | +0.6% | 754,900 |
| 2025/07/28 | 1,808 | 1,822 | 1,711 | 1,786.5 | -24.5 | -1.4% | 1,173,500 |
| 2025/07/25 | 1,835 | 1,835.5 | 1,808 | 1,811 | -21.5 | -1.2% | 846,400 |
| 2025/07/24 | 1,848 | 1,848 | 1,812.5 | 1,832.5 | -14 | -0.8% | 880,900 |
| 2025/07/23 | 1,837.5 | 1,865 | 1,828 | 1,846.5 | +39 | +2.2% | 1,004,800 |
151～
200
件表示中 / 3946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 | 459,300円 | +19.2% | +23.9% | 1.09% | 39.20倍 | 4.43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 |
| ヒロセ電 | 2,390,000円 | +8.9% | +2.9% | 2.18% | 23.00倍 | 2.07倍 |
|
コネクター大手。スマホ、車載、産機など多分野展開。国内自社工場は開発特化、協力会社で量産 |
| リコー | 146,050円 | +3.5% | +3.0% | 3.01% | 13.41倍 | 0.72倍 |
|
事務機国内首位級。複合機や商用印刷機のほか、ＩＴサービスに注力。大規模な構造改革は一巡 |
| ＧＳユアサ | 621,200円 | +8.4% | -3.8% | 1.58% | 17.31倍 | 1.57倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| マイクロニクス | 1,555,000円 | +28.3% | +40.4% | 0.80% | 33.49倍 | 9.13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
