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 |
|---|---|---|---|---|---|---|---|
| 2013/05/17 | 1,485 | 1,558 | 1,467 | 1,553 | +86 | +5.9% | 4,101,600 |
| 2013/05/16 | 1,459 | 1,485 | 1,409 | 1,467 | +21 | +1.5% | 2,850,600 |
| 2013/05/15 | 1,424 | 1,460 | 1,421 | 1,446 | +48 | +3.4% | 2,355,500 |
| 2013/05/14 | 1,400 | 1,413 | 1,380 | 1,398 | -7 | -0.5% | 1,635,700 |
| 2013/05/13 | 1,391 | 1,425 | 1,391 | 1,405 | +18 | +1.3% | 1,561,100 |
| 2013/05/10 | 1,405 | 1,414 | 1,379 | 1,387 | -17 | -1.2% | 2,352,000 |
| 2013/05/09 | 1,456 | 1,459 | 1,403 | 1,404 | -60 | -4.1% | 1,630,600 |
| 2013/05/08 | 1,445 | 1,484 | 1,442 | 1,464 | +31 | +2.2% | 1,713,200 |
| 2013/05/07 | 1,438 | 1,445 | 1,413 | 1,433 | +25 | +1.8% | 1,502,700 |
| 2013/05/02 | 1,400 | 1,413 | 1,386 | 1,408 | +5 | +0.4% | 1,185,000 |
| 2013/05/01 | 1,463 | 1,464 | 1,383 | 1,403 | -52 | -3.6% | 3,605,700 |
| 2013/04/30 | 1,453 | 1,487 | 1,449 | 1,455 | -7 | -0.5% | 2,880,000 |
| 2013/04/26 | 1,430 | 1,465 | 1,427 | 1,462 | -44 | -2.9% | 3,724,500 |
| 2013/04/25 | 1,469 | 1,509 | 1,469 | 1,506 | +48 | +3.3% | 2,824,700 |
| 2013/04/24 | 1,410 | 1,462 | 1,410 | 1,458 | +62 | +4.4% | 2,219,600 |
| 2013/04/23 | 1,414 | 1,421 | 1,393 | 1,396 | -31 | -2.2% | 2,215,700 |
| 2013/04/22 | 1,445 | 1,450 | 1,418 | 1,427 | +2 | +0.1% | 1,389,500 |
| 2013/04/19 | 1,427 | 1,441 | 1,417 | 1,425 | -2 | -0.1% | 971,500 |
| 2013/04/18 | 1,461 | 1,462 | 1,426 | 1,427 | -40 | -2.7% | 1,601,600 |
| 2013/04/17 | 1,459 | 1,481 | 1,447 | 1,467 | +11 | +0.8% | 1,311,600 |
| 2013/04/16 | 1,441 | 1,463 | 1,427 | 1,456 | -29 | -2% | 1,708,600 |
| 2013/04/15 | 1,445 | 1,489 | 1,409 | 1,485 | +19 | +1.3% | 2,375,900 |
| 2013/04/12 | 1,478 | 1,486 | 1,455 | 1,466 | -31 | -2.1% | 1,729,200 |
| 2013/04/11 | 1,490 | 1,504 | 1,472 | 1,497 | -6 | -0.4% | 1,989,100 |
| 2013/04/10 | 1,504 | 1,514 | 1,483 | 1,503 | -13 | -0.9% | 1,824,100 |
| 2013/04/09 | 1,514 | 1,536 | 1,488 | 1,516 | +14 | +0.9% | 1,745,200 |
| 2013/04/08 | 1,540 | 1,544 | 1,487 | 1,502 | +2 | +0.1% | 1,512,100 |
| 2013/04/05 | 1,558 | 1,572 | 1,488 | 1,500 | +42 | +2.9% | 3,084,700 |
| 2013/04/04 | 1,386 | 1,460 | 1,364 | 1,458 | +55 | +3.9% | 1,307,200 |
| 2013/04/03 | 1,402 | 1,426 | 1,386 | 1,403 | -4 | -0.3% | 1,104,500 |
| 2013/04/02 | 1,395 | 1,431 | 1,351 | 1,407 | -10 | -0.7% | 1,527,900 |
| 2013/04/01 | 1,453 | 1,463 | 1,415 | 1,417 | -36 | -2.5% | 1,526,600 |
| 2013/03/29 | 1,467 | 1,468 | 1,440 | 1,453 | -14 | -1% | 1,291,000 |
| 2013/03/28 | 1,500 | 1,500 | 1,451 | 1,467 | -46 | -3% | 1,949,000 |
| 2013/03/27 | 1,518 | 1,523 | 1,500 | 1,513 | +6 | +0.4% | 1,247,000 |
| 2013/03/26 | 1,500 | 1,534 | 1,483 | 1,507 | -3 | -0.2% | 1,621,000 |
| 2013/03/25 | 1,520 | 1,527 | 1,504 | 1,510 | +5 | +0.3% | 675,000 |
| 2013/03/22 | 1,547 | 1,548 | 1,503 | 1,505 | -42 | -2.7% | 1,449,000 |
| 2013/03/21 | 1,580 | 1,580 | 1,525 | 1,547 | +80 | +5.5% | 3,124,000 |
| 2013/03/19 | 1,480 | 1,488 | 1,456 | 1,467 | +1 | +0.1% | 1,203,000 |
| 2013/03/18 | 1,470 | 1,475 | 1,460 | 1,466 | -14 | -0.9% | 1,050,000 |
| 2013/03/15 | 1,500 | 1,520 | 1,479 | 1,480 | -11 | -0.7% | 1,980,000 |
| 2013/03/14 | 1,430 | 1,492 | 1,430 | 1,491 | +74 | +5.2% | 2,083,000 |
| 2013/03/13 | 1,450 | 1,460 | 1,416 | 1,417 | -51 | -3.5% | 2,161,000 |
| 2013/03/12 | 1,481 | 1,489 | 1,460 | 1,468 | -13 | -0.9% | 1,455,000 |
| 2013/03/11 | 1,460 | 1,495 | 1,457 | 1,481 | +36 | +2.5% | 2,293,000 |
| 2013/03/08 | 1,397 | 1,449 | 1,391 | 1,445 | +67 | +4.9% | 2,904,000 |
| 2013/03/07 | 1,418 | 1,422 | 1,371 | 1,378 | -48 | -3.4% | 2,171,000 |
| 2013/03/06 | 1,417 | 1,450 | 1,415 | 1,426 | +5 | +0.4% | 2,268,000 |
| 2013/03/05 | 1,426 | 1,457 | 1,414 | 1,421 | -7 | -0.5% | 1,487,000 |
3001～
3050
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
