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 |
|---|---|---|---|---|---|---|---|
| 2013/10/09 | 1,162 | 1,193 | 1,161 | 1,187 | +24 | +2.1% | 1,445,900 |
| 2013/10/08 | 1,177 | 1,181 | 1,161 | 1,163 | -14 | -1.2% | 1,115,100 |
| 2013/10/07 | 1,184 | 1,198 | 1,174 | 1,177 | -7 | -0.6% | 1,106,300 |
| 2013/10/04 | 1,181 | 1,198 | 1,179 | 1,184 | +2 | +0.2% | 1,046,800 |
| 2013/10/03 | 1,203 | 1,211 | 1,182 | 1,182 | -20 | -1.7% | 2,272,100 |
| 2013/10/02 | 1,215 | 1,223 | 1,197 | 1,202 | -12 | -1% | 2,124,700 |
| 2013/10/01 | 1,247 | 1,250 | 1,213 | 1,214 | -32 | -2.6% | 2,528,500 |
| 2013/09/30 | 1,290 | 1,294 | 1,224 | 1,246 | -68 | -5.2% | 2,388,500 |
| 2013/09/27 | 1,339 | 1,339 | 1,312 | 1,314 | -18 | -1.4% | 742,500 |
| 2013/09/26 | 1,308 | 1,343 | 1,308 | 1,332 | -3 | -0.2% | 802,800 |
| 2013/09/25 | 1,365 | 1,367 | 1,335 | 1,335 | -23 | -1.7% | 1,084,700 |
| 2013/09/24 | 1,340 | 1,363 | 1,327 | 1,358 | +12 | +0.9% | 784,400 |
| 2013/09/20 | 1,347 | 1,350 | 1,334 | 1,346 | -7 | -0.5% | 739,100 |
| 2013/09/19 | 1,347 | 1,363 | 1,329 | 1,353 | +26 | +2% | 1,621,600 |
| 2013/09/18 | 1,351 | 1,364 | 1,322 | 1,327 | -24 | -1.8% | 1,586,500 |
| 2013/09/17 | 1,378 | 1,381 | 1,334 | 1,351 | -31 | -2.2% | 1,356,900 |
| 2013/09/13 | 1,365 | 1,398 | 1,361 | 1,382 | +27 | +2% | 2,561,700 |
| 2013/09/12 | 1,315 | 1,357 | 1,313 | 1,355 | +42 | +3.2% | 1,896,500 |
| 2013/09/11 | 1,271 | 1,323 | 1,267 | 1,313 | +45 | +3.5% | 1,821,500 |
| 2013/09/10 | 1,278 | 1,283 | 1,261 | 1,268 | +3 | +0.2% | 743,800 |
| 2013/09/09 | 1,255 | 1,265 | 1,243 | 1,265 | +23 | +1.9% | 673,600 |
| 2013/09/06 | 1,260 | 1,260 | 1,225 | 1,242 | -26 | -2.1% | 1,749,200 |
| 2013/09/05 | 1,276 | 1,281 | 1,262 | 1,268 | -7 | -0.5% | 1,643,300 |
| 2013/09/04 | 1,251 | 1,276 | 1,233 | 1,275 | +19 | +1.5% | 1,368,200 |
| 2013/09/03 | 1,229 | 1,258 | 1,225 | 1,256 | +35 | +2.9% | 762,500 |
| 2013/09/02 | 1,201 | 1,223 | 1,199 | 1,221 | +21 | +1.8% | 1,008,300 |
| 2013/08/30 | 1,200 | 1,210 | 1,176 | 1,200 | -2 | -0.2% | 1,726,500 |
| 2013/08/29 | 1,201 | 1,210 | 1,178 | 1,202 | -16 | -1.3% | 1,704,700 |
| 2013/08/28 | 1,185 | 1,226 | 1,175 | 1,218 | +4 | +0.3% | 1,097,300 |
| 2013/08/27 | 1,238 | 1,241 | 1,204 | 1,214 | -24 | -1.9% | 980,300 |
| 2013/08/26 | 1,226 | 1,250 | 1,214 | 1,238 | +3 | +0.2% | 988,400 |
| 2013/08/23 | 1,270 | 1,270 | 1,223 | 1,235 | -34 | -2.7% | 2,852,200 |
| 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 |
2901～
2950
件表示中 / 3768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 | 178,300円 | +8.9% | +17.8% | 2.24% | 20.74倍 | 1.84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 | 820,000円 | +4.9% | +3.5% | 1.46% | 20.47倍 | 2.89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 | 399,500円 | +5.2% | +4.2% | 2.50% | 20.27倍 | 1.83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 |
| メイコー | 893,000円 | +7.8% | +17.3% | 1.01% | 12.96倍 | 2.27倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
| サンケン電 | 856,300円 | -26.7% | - | 0.00% | - | 1.21倍 |
|
パワー半導体大手。車載、白物家電向けアジア市場強化、産機向けも。米アレグロは２４年持分化 |
市場注目の銘柄
チャート関連のコラム
