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 |
|---|---|---|---|---|---|---|---|
| 2024/08/30 | 1,178 | 1,181 | 1,169.5 | 1,172 | +2.5 | +0.2% | 648,400 |
| 2024/08/29 | 1,172.5 | 1,181 | 1,165.5 | 1,169.5 | -15 | -1.3% | 1,343,000 |
| 2024/08/28 | 1,169 | 1,184.5 | 1,167 | 1,184.5 | +8.5 | +0.7% | 505,500 |
| 2024/08/27 | 1,170 | 1,181.5 | 1,158 | 1,176 | +14.5 | +1.2% | 489,300 |
| 2024/08/26 | 1,159 | 1,170 | 1,145 | 1,161.5 | +0.5 | ±0% | 542,100 |
| 2024/08/23 | 1,184 | 1,186 | 1,157 | 1,161 | -12.5 | -1.1% | 359,400 |
| 2024/08/22 | 1,162.5 | 1,178 | 1,152 | 1,173.5 | +13 | +1.1% | 631,000 |
| 2024/08/21 | 1,134 | 1,161.5 | 1,131 | 1,160.5 | +22.5 | +2% | 668,300 |
| 2024/08/20 | 1,119.5 | 1,139 | 1,116 | 1,138 | +40 | +3.6% | 527,300 |
| 2024/08/19 | 1,092 | 1,105.5 | 1,088 | 1,098 | +11.5 | +1.1% | 782,500 |
| 2024/08/16 | 1,067.5 | 1,089 | 1,063 | 1,086.5 | +28.5 | +2.7% | 622,900 |
| 2024/08/15 | 1,046 | 1,060.5 | 1,042 | 1,058 | +3.5 | +0.3% | 491,600 |
| 2024/08/14 | 1,060 | 1,062.5 | 1,045 | 1,054.5 | -4 | -0.4% | 874,900 |
| 2024/08/13 | 1,049.5 | 1,058.5 | 1,038.5 | 1,058.5 | +21.5 | +2.1% | 693,300 |
| 2024/08/09 | 1,063.5 | 1,063.5 | 1,019.5 | 1,037 | +3.5 | +0.3% | 771,700 |
| 2024/08/08 | 1,011 | 1,050 | 1,002 | 1,033.5 | +14 | +1.4% | 669,700 |
| 2024/08/07 | 960 | 1,045.5 | 957.6 | 1,019.5 | +49.1 | +5.1% | 1,337,500 |
| 2024/08/06 | 989.9 | 1,008 | 943 | 970.4 | +19.2 | +2% | 1,997,600 |
| 2024/08/05 | 990 | 1,013 | 936.1 | 951.2 | -92.3 | -8.8% | 2,440,000 |
| 2024/08/02 | 1,088 | 1,092 | 1,038 | 1,043.5 | -74.5 | -6.7% | 1,895,700 |
| 2024/08/01 | 1,081 | 1,135 | 1,043 | 1,118 | -173 | -13.4% | 2,764,400 |
| 2024/07/31 | 1,265.5 | 1,295.5 | 1,253 | 1,291 | +38.5 | +3.1% | 1,008,900 |
| 2024/07/30 | 1,261.5 | 1,262 | 1,245 | 1,252.5 | -15.5 | -1.2% | 372,000 |
| 2024/07/29 | 1,275 | 1,278 | 1,258 | 1,268 | +21 | +1.7% | 418,600 |
| 2024/07/26 | 1,244 | 1,259 | 1,244 | 1,247 | +1 | +0.1% | 298,000 |
| 2024/07/25 | 1,250 | 1,255.5 | 1,234.5 | 1,246 | -15.5 | -1.2% | 608,100 |
| 2024/07/24 | 1,280 | 1,287.5 | 1,257.5 | 1,261.5 | -18.5 | -1.4% | 519,400 |
| 2024/07/23 | 1,269.5 | 1,285 | 1,269.5 | 1,280 | +12.5 | +1% | 598,100 |
| 2024/07/22 | 1,271 | 1,280 | 1,263 | 1,267.5 | -2.5 | -0.2% | 688,400 |
| 2024/07/19 | 1,259.5 | 1,271 | 1,253.5 | 1,270 | +10.5 | +0.8% | 523,800 |
| 2024/07/18 | 1,254 | 1,270 | 1,253 | 1,259.5 | -10 | -0.8% | 505,700 |
| 2024/07/17 | 1,276 | 1,282.5 | 1,255 | 1,269.5 | +3.5 | +0.3% | 700,100 |
| 2024/07/16 | 1,255 | 1,276 | 1,254 | 1,266 | +14 | +1.1% | 707,400 |
| 2024/07/12 | 1,241 | 1,271 | 1,240 | 1,252 | -5.5 | -0.4% | 765,800 |
| 2024/07/11 | 1,245 | 1,273.5 | 1,242.5 | 1,257.5 | +27 | +2.2% | 1,356,100 |
| 2024/07/10 | 1,233.5 | 1,241 | 1,220 | 1,230.5 | -3 | -0.2% | 854,100 |
| 2024/07/09 | 1,200.5 | 1,236 | 1,200.5 | 1,233.5 | +35 | +2.9% | 855,200 |
| 2024/07/08 | 1,195.5 | 1,205 | 1,190 | 1,198.5 | +1.5 | +0.1% | 356,800 |
| 2024/07/05 | 1,215 | 1,217.5 | 1,197 | 1,197 | -18.5 | -1.5% | 267,700 |
| 2024/07/04 | 1,221.5 | 1,221.5 | 1,209.5 | 1,215.5 | -10 | -0.8% | 446,000 |
| 2024/07/03 | 1,216 | 1,227.5 | 1,214 | 1,225.5 | +7.5 | +0.6% | 435,600 |
| 2024/07/02 | 1,210.5 | 1,219.5 | 1,203 | 1,218 | +2 | +0.2% | 438,200 |
| 2024/07/01 | 1,241.5 | 1,248.5 | 1,212.5 | 1,216 | -17 | -1.4% | 529,400 |
| 2024/06/28 | 1,227.5 | 1,239.5 | 1,222.5 | 1,233 | +11 | +0.9% | 613,700 |
| 2024/06/27 | 1,205 | 1,227 | 1,200.5 | 1,222 | +14.5 | +1.2% | 472,500 |
| 2024/06/26 | 1,209 | 1,215 | 1,196 | 1,207.5 | +9 | +0.8% | 597,300 |
| 2024/06/25 | 1,197 | 1,202.5 | 1,189 | 1,198.5 | +7 | +0.6% | 406,000 |
| 2024/06/24 | 1,186 | 1,196 | 1,175 | 1,191.5 | +5.5 | +0.5% | 409,500 |
| 2024/06/21 | 1,185 | 1,191 | 1,181 | 1,186 | -3.5 | -0.3% | 556,400 |
| 2024/06/20 | 1,175.5 | 1,193 | 1,174 | 1,189.5 | +11 | +0.9% | 378,300 |
151～
200
件表示中 / 3680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 | 125,900円 | +4.6% | +10.5% | 3.18% | 19.81倍 | 1.31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 | 311,000円 | +9.7% | +16.8% | 1.93% | 18.68倍 | 1.52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 |
| サン電子 | 732,000円 | +22.3% | - | 0.89% | 328.55倍 | 4.88倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
| シンフォニア | 560,000円 | +13.0% | +37.7% | 1.70% | 15.80倍 | 2.11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 |
| ＪＶＣＫＷ | 101,200円 | +1.3% | +26.1% | 1.28% | 8.82倍 | 1.27倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
市場注目の銘柄
チャート関連のコラム
