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 |
|---|---|---|---|---|---|---|---|
| 2013/08/22 | 1,275 | 1,287 | 1,237 | 1,269 | +9 | +0.7% | 2,932,300 |
| 2013/08/21 | 1,260 | 1,267 | 1,244 | 1,260 | -3 | -0.2% | 1,554,100 |
| 2013/08/20 | 1,248 | 1,296 | 1,238 | 1,263 | +8 | +0.6% | 2,612,800 |
| 2013/08/19 | 1,211 | 1,255 | 1,211 | 1,255 | +46 | +3.8% | 1,592,600 |
| 2013/08/16 | 1,165 | 1,212 | 1,161 | 1,209 | +25 | +2.1% | 1,262,300 |
| 2013/08/15 | 1,178 | 1,203 | 1,171 | 1,184 | -17 | -1.4% | 1,097,900 |
| 2013/08/14 | 1,214 | 1,214 | 1,182 | 1,201 | -8 | -0.7% | 1,097,200 |
| 2013/08/13 | 1,177 | 1,224 | 1,164 | 1,209 | +50 | +4.3% | 1,378,800 |
| 2013/08/12 | 1,138 | 1,163 | 1,131 | 1,159 | +5 | +0.4% | 1,311,000 |
| 2013/08/09 | 1,185 | 1,188 | 1,141 | 1,154 | -48 | -4% | 1,739,800 |
| 2013/08/08 | 1,203 | 1,221 | 1,198 | 1,202 | -13 | -1.1% | 1,407,600 |
| 2013/08/07 | 1,246 | 1,250 | 1,213 | 1,215 | -49 | -3.9% | 1,398,900 |
| 2013/08/06 | 1,259 | 1,271 | 1,237 | 1,264 | -8 | -0.6% | 1,238,200 |
| 2013/08/05 | 1,251 | 1,287 | 1,226 | 1,272 | +12 | +1% | 1,317,100 |
| 2013/08/02 | 1,222 | 1,260 | 1,209 | 1,260 | +41 | +3.4% | 1,969,800 |
| 2013/08/01 | 1,150 | 1,244 | 1,137 | 1,219 | -13 | -1.1% | 3,424,500 |
| 2013/07/31 | 1,221 | 1,240 | 1,215 | 1,232 | -12 | -1% | 1,340,900 |
| 2013/07/30 | 1,196 | 1,247 | 1,180 | 1,244 | +24 | +2% | 1,887,000 |
| 2013/07/29 | 1,215 | 1,239 | 1,203 | 1,220 | -9 | -0.7% | 1,985,500 |
| 2013/07/26 | 1,210 | 1,248 | 1,202 | 1,229 | +14 | +1.2% | 3,359,400 |
| 2013/07/25 | 1,173 | 1,224 | 1,172 | 1,215 | +40 | +3.4% | 2,158,800 |
| 2013/07/24 | 1,160 | 1,179 | 1,160 | 1,175 | +9 | +0.8% | 1,006,200 |
| 2013/07/23 | 1,174 | 1,175 | 1,160 | 1,166 | -12 | -1% | 1,313,500 |
| 2013/07/22 | 1,220 | 1,220 | 1,171 | 1,178 | -22 | -1.8% | 1,864,700 |
| 2013/07/19 | 1,259 | 1,270 | 1,195 | 1,200 | -66 | -5.2% | 3,751,900 |
| 2013/07/18 | 1,270 | 1,276 | 1,260 | 1,266 | -2 | -0.2% | 627,700 |
| 2013/07/17 | 1,237 | 1,280 | 1,235 | 1,268 | +30 | +2.4% | 1,110,300 |
| 2013/07/16 | 1,231 | 1,246 | 1,221 | 1,238 | +8 | +0.7% | 839,700 |
| 2013/07/12 | 1,236 | 1,250 | 1,226 | 1,230 | -5 | -0.4% | 1,178,500 |
| 2013/07/11 | 1,234 | 1,250 | 1,225 | 1,235 | +3 | +0.2% | 1,532,700 |
| 2013/07/10 | 1,285 | 1,290 | 1,224 | 1,232 | -64 | -4.9% | 2,311,300 |
| 2013/07/09 | 1,307 | 1,310 | 1,277 | 1,296 | +7 | +0.5% | 1,486,600 |
| 2013/07/08 | 1,292 | 1,320 | 1,283 | 1,289 | +39 | +3.1% | 2,056,300 |
| 2013/07/05 | 1,237 | 1,265 | 1,237 | 1,250 | +16 | +1.3% | 677,900 |
| 2013/07/04 | 1,241 | 1,249 | 1,218 | 1,234 | -14 | -1.1% | 644,400 |
| 2013/07/03 | 1,261 | 1,273 | 1,232 | 1,248 | ±0 | ±0% | 1,675,500 |
| 2013/07/02 | 1,245 | 1,277 | 1,238 | 1,248 | +20 | +1.6% | 1,466,400 |
| 2013/07/01 | 1,193 | 1,230 | 1,180 | 1,228 | +53 | +4.5% | 1,204,000 |
| 2013/06/28 | 1,165 | 1,194 | 1,162 | 1,175 | +20 | +1.7% | 1,413,300 |
| 2013/06/27 | 1,135 | 1,155 | 1,113 | 1,155 | +24 | +2.1% | 1,233,200 |
| 2013/06/26 | 1,126 | 1,150 | 1,122 | 1,131 | +12 | +1.1% | 2,212,200 |
| 2013/06/25 | 1,140 | 1,162 | 1,110 | 1,119 | -44 | -3.8% | 2,246,600 |
| 2013/06/24 | 1,196 | 1,204 | 1,160 | 1,163 | -44 | -3.6% | 2,190,300 |
| 2013/06/21 | 1,152 | 1,211 | 1,139 | 1,207 | +17 | +1.4% | 1,588,600 |
| 2013/06/20 | 1,215 | 1,216 | 1,186 | 1,190 | -29 | -2.4% | 1,093,700 |
| 2013/06/19 | 1,233 | 1,258 | 1,215 | 1,219 | +10 | +0.8% | 1,337,600 |
| 2013/06/18 | 1,203 | 1,233 | 1,193 | 1,209 | +7 | +0.6% | 1,446,600 |
| 2013/06/17 | 1,191 | 1,204 | 1,160 | 1,202 | -9 | -0.7% | 1,850,700 |
| 2013/06/14 | 1,236 | 1,256 | 1,211 | 1,211 | -3 | -0.2% | 919,500 |
| 2013/06/13 | 1,250 | 1,259 | 1,213 | 1,214 | -62 | -4.9% | 879,000 |
2751～
2800
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
