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 |
|---|---|---|---|---|---|---|---|
| 2023/11/14 | 1,210 | 1,214.5 | 1,191 | 1,192 | -11 | -0.9% | 806,700 |
| 2023/11/13 | 1,215 | 1,226 | 1,203 | 1,203 | -2 | -0.2% | 968,100 |
| 2023/11/10 | 1,207 | 1,211 | 1,188.5 | 1,205 | -1 | -0.1% | 1,237,200 |
| 2023/11/09 | 1,215 | 1,218 | 1,199.5 | 1,206 | -1.5 | -0.1% | 999,800 |
| 2023/11/08 | 1,198 | 1,215.5 | 1,195.5 | 1,207.5 | +13 | +1.1% | 1,678,100 |
| 2023/11/07 | 1,200 | 1,204.5 | 1,190.5 | 1,194.5 | -1.5 | -0.1% | 1,453,000 |
| 2023/11/06 | 1,198 | 1,213 | 1,193 | 1,196 | +15.5 | +1.3% | 2,264,200 |
| 2023/11/02 | 1,132 | 1,184.5 | 1,129 | 1,180.5 | +78.5 | +7.1% | 5,065,800 |
| 2023/11/01 | 1,140.5 | 1,176 | 1,088 | 1,102 | -20 | -1.8% | 7,013,700 |
| 2023/10/31 | 1,122 | 1,122 | 1,110 | 1,122 | +150.3 | +15.5% | 2,962,100 |
| 2023/10/30 | 987.4 | 992.7 | 969.6 | 971.7 | -23.5 | -2.4% | 1,089,400 |
| 2023/10/27 | 990 | 995.8 | 980.3 | 995.2 | +15.1 | +1.5% | 698,600 |
| 2023/10/26 | 991 | 996 | 978.5 | 980.1 | -14.9 | -1.5% | 879,300 |
| 2023/10/25 | 999.9 | 1,002 | 993.6 | 995 | +0.4 | ±0% | 645,500 |
| 2023/10/24 | 980.6 | 995.2 | 977.1 | 994.6 | +11.1 | +1.1% | 754,600 |
| 2023/10/23 | 995 | 998.4 | 980.3 | 983.5 | -13.6 | -1.4% | 1,047,900 |
| 2023/10/20 | 1,002 | 1,002.5 | 992.5 | 997.1 | -15.4 | -1.5% | 1,305,400 |
| 2023/10/19 | 1,006 | 1,020 | 1,001.5 | 1,012.5 | -5 | -0.5% | 865,500 |
| 2023/10/18 | 1,017 | 1,019.5 | 1,010.5 | 1,017.5 | +7.5 | +0.7% | 638,900 |
| 2023/10/17 | 1,010 | 1,015 | 1,005 | 1,010 | +10 | +1% | 677,600 |
| 2023/10/16 | 1,018.5 | 1,018.5 | 998.2 | 1,000 | -24 | -2.3% | 1,517,600 |
| 2023/10/13 | 1,036 | 1,038.5 | 1,023.5 | 1,024 | -18 | -1.7% | 699,000 |
| 2023/10/12 | 1,039 | 1,044 | 1,035 | 1,042 | +3 | +0.3% | 442,500 |
| 2023/10/11 | 1,044 | 1,046.5 | 1,036 | 1,039 | -4.5 | -0.4% | 555,700 |
| 2023/10/10 | 1,045 | 1,048.5 | 1,039.5 | 1,043.5 | +8 | +0.8% | 602,600 |
| 2023/10/06 | 1,037.5 | 1,046 | 1,033.5 | 1,035.5 | -3 | -0.3% | 1,017,400 |
| 2023/10/05 | 1,046 | 1,048.5 | 1,033.5 | 1,038.5 | -8 | -0.8% | 1,088,500 |
| 2023/10/04 | 1,030 | 1,054.5 | 1,029.5 | 1,046.5 | +4.5 | +0.4% | 952,700 |
| 2023/10/03 | 1,060 | 1,061.5 | 1,042 | 1,042 | -21 | -2% | 833,800 |
| 2023/10/02 | 1,073.5 | 1,080.5 | 1,062.5 | 1,063 | -4.5 | -0.4% | 608,200 |
| 2023/09/29 | 1,085 | 1,087 | 1,065 | 1,067.5 | -13 | -1.2% | 723,500 |
| 2023/09/28 | 1,088 | 1,089.5 | 1,075.5 | 1,080.5 | -28 | -2.5% | 719,200 |
| 2023/09/27 | 1,097 | 1,109 | 1,095.5 | 1,108.5 | +11 | +1% | 770,600 |
| 2023/09/26 | 1,114.5 | 1,115.5 | 1,097.5 | 1,097.5 | -16.5 | -1.5% | 609,500 |
| 2023/09/25 | 1,109.5 | 1,122.5 | 1,109.5 | 1,114 | +6 | +0.5% | 784,200 |
| 2023/09/22 | 1,091 | 1,113 | 1,091 | 1,108 | +10.5 | +1% | 971,000 |
| 2023/09/21 | 1,103 | 1,103 | 1,092.5 | 1,097.5 | +1.5 | +0.1% | 622,200 |
| 2023/09/20 | 1,104 | 1,105 | 1,095 | 1,096 | -6.5 | -0.6% | 789,400 |
| 2023/09/19 | 1,105 | 1,108.5 | 1,092 | 1,102.5 | -11 | -1% | 857,200 |
| 2023/09/15 | 1,101 | 1,117 | 1,101 | 1,113.5 | +12.5 | +1.1% | 972,600 |
| 2023/09/14 | 1,099 | 1,104 | 1,096 | 1,101 | +1.5 | +0.1% | 511,300 |
| 2023/09/13 | 1,098.5 | 1,102.5 | 1,094.5 | 1,099.5 | -0.5 | ±0% | 515,000 |
| 2023/09/12 | 1,092 | 1,100.5 | 1,091 | 1,100 | +13 | +1.2% | 513,300 |
| 2023/09/11 | 1,101.5 | 1,104 | 1,086 | 1,087 | -11.5 | -1% | 613,800 |
| 2023/09/08 | 1,102 | 1,111 | 1,094.5 | 1,098.5 | -3.5 | -0.3% | 867,900 |
| 2023/09/07 | 1,113 | 1,114.5 | 1,101 | 1,102 | -16.5 | -1.5% | 893,400 |
| 2023/09/06 | 1,106.5 | 1,121.5 | 1,103.5 | 1,118.5 | +16 | +1.5% | 1,125,700 |
| 2023/09/05 | 1,082 | 1,102.5 | 1,082 | 1,102.5 | +10.5 | +1% | 972,200 |
| 2023/09/04 | 1,080 | 1,093.5 | 1,078 | 1,092 | +12.5 | +1.2% | 1,161,100 |
| 2023/09/01 | 1,070 | 1,083 | 1,066 | 1,079.5 | +11 | +1% | 1,302,300 |
251～
300
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 | 118,700円 | +4.6% | +10.5% | 3.37% | 18.84倍 | 1.27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 | 285,400円 | +9.7% | +16.8% | 2.10% | 17.14倍 | 1.40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 | 588,000円 | +13.0% | +37.7% | 1.62% | 16.59倍 | 2.22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 | 77,400円 | +9.3% | -37.9% | 2.27% | 14.89倍 | 1.34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 | 387,500円 | +43.6% | +106.2% | 1.68% | 18.01倍 | 3.32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
