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 |
|---|---|---|---|---|---|---|---|
| 2024/04/05 | 1,200 | 1,204.5 | 1,187 | 1,202.5 | -5 | -0.4% | 673,700 |
| 2024/04/04 | 1,217.5 | 1,217.5 | 1,200 | 1,207.5 | -1 | -0.1% | 561,200 |
| 2024/04/03 | 1,200 | 1,219 | 1,196.5 | 1,208.5 | -0.5 | ±0% | 625,500 |
| 2024/04/02 | 1,220 | 1,222.5 | 1,203 | 1,209 | -24 | -1.9% | 545,800 |
| 2024/04/01 | 1,232.5 | 1,243 | 1,225 | 1,233 | -3.5 | -0.3% | 409,200 |
| 2024/03/29 | 1,213.5 | 1,239 | 1,210 | 1,236.5 | +14.5 | +1.2% | 515,000 |
| 2024/03/28 | 1,221 | 1,238 | 1,216.5 | 1,222 | -31.5 | -2.5% | 534,000 |
| 2024/03/27 | 1,265 | 1,265 | 1,248 | 1,253.5 | -6 | -0.5% | 652,200 |
| 2024/03/26 | 1,245.5 | 1,269.5 | 1,239 | 1,259.5 | +3.5 | +0.3% | 504,400 |
| 2024/03/25 | 1,274 | 1,274 | 1,254 | 1,256 | -33 | -2.6% | 771,200 |
| 2024/03/22 | 1,294 | 1,295.5 | 1,274.5 | 1,289 | +5.5 | +0.4% | 597,700 |
| 2024/03/21 | 1,282.5 | 1,290 | 1,274 | 1,283.5 | +4.5 | +0.4% | 673,600 |
| 2024/03/19 | 1,288.5 | 1,288.5 | 1,267 | 1,279 | -11 | -0.9% | 1,106,000 |
| 2024/03/18 | 1,305 | 1,305 | 1,279 | 1,290 | +3.5 | +0.3% | 1,227,000 |
| 2024/03/15 | 1,287 | 1,289.5 | 1,273 | 1,286.5 | +7 | +0.5% | 704,100 |
| 2024/03/14 | 1,271 | 1,279.5 | 1,257 | 1,279.5 | +7.5 | +0.6% | 510,100 |
| 2024/03/13 | 1,280 | 1,285 | 1,252 | 1,272 | +12 | +1% | 778,000 |
| 2024/03/12 | 1,253 | 1,261 | 1,238.5 | 1,260 | -14.5 | -1.1% | 811,700 |
| 2024/03/11 | 1,289 | 1,299.5 | 1,264.5 | 1,274.5 | -21 | -1.6% | 1,661,200 |
| 2024/03/08 | 1,272.5 | 1,296.5 | 1,270.5 | 1,295.5 | +5 | +0.4% | 1,102,100 |
| 2024/03/07 | 1,334.5 | 1,347.5 | 1,274.5 | 1,290.5 | -45 | -3.4% | 2,951,400 |
| 2024/03/06 | 1,290.5 | 1,338.5 | 1,284 | 1,335.5 | +42.5 | +3.3% | 1,160,500 |
| 2024/03/05 | 1,282 | 1,301 | 1,264.5 | 1,293 | +4.5 | +0.3% | 1,291,000 |
| 2024/03/04 | 1,328 | 1,343.5 | 1,288.5 | 1,288.5 | -39.5 | -3% | 2,182,900 |
| 2024/03/01 | 1,304 | 1,333 | 1,300 | 1,328 | +41 | +3.2% | 2,452,500 |
| 2024/02/29 | 1,238.5 | 1,293.5 | 1,230 | 1,287 | +59 | +4.8% | 3,733,900 |
| 2024/02/28 | 1,210 | 1,241 | 1,203.5 | 1,228 | +39.5 | +3.3% | 1,569,500 |
| 2024/02/27 | 1,175 | 1,188.5 | 1,174 | 1,188.5 | +12.5 | +1.1% | 774,400 |
| 2024/02/26 | 1,179.5 | 1,190 | 1,174.5 | 1,176 | +7 | +0.6% | 522,000 |
| 2024/02/22 | 1,171 | 1,179.5 | 1,164 | 1,169 | -10 | -0.8% | 500,600 |
| 2024/02/21 | 1,175 | 1,184.5 | 1,167 | 1,179 | +11 | +0.9% | 648,400 |
| 2024/02/20 | 1,166 | 1,172.5 | 1,160 | 1,168 | +6.5 | +0.6% | 527,900 |
| 2024/02/19 | 1,151.5 | 1,164 | 1,149 | 1,161.5 | +5.5 | +0.5% | 574,800 |
| 2024/02/16 | 1,158 | 1,160.5 | 1,150 | 1,156 | +1 | +0.1% | 839,700 |
| 2024/02/15 | 1,177 | 1,179.5 | 1,152 | 1,155 | -17.5 | -1.5% | 806,200 |
| 2024/02/14 | 1,192 | 1,195.5 | 1,171.5 | 1,172.5 | -19.5 | -1.6% | 723,100 |
| 2024/02/13 | 1,180.5 | 1,193 | 1,173.5 | 1,192 | +19 | +1.6% | 828,400 |
| 2024/02/09 | 1,174.5 | 1,186.5 | 1,164.5 | 1,173 | -8 | -0.7% | 750,000 |
| 2024/02/08 | 1,170.5 | 1,193 | 1,156.5 | 1,181 | +16.5 | +1.4% | 852,700 |
| 2024/02/07 | 1,185 | 1,194 | 1,161.5 | 1,164.5 | -25.5 | -2.1% | 1,303,300 |
| 2024/02/06 | 1,232.5 | 1,233 | 1,188.5 | 1,190 | -22.5 | -1.9% | 1,041,600 |
| 2024/02/05 | 1,190 | 1,215 | 1,190 | 1,212.5 | +26 | +2.2% | 990,100 |
| 2024/02/02 | 1,180 | 1,195.5 | 1,180 | 1,186.5 | +3 | +0.3% | 1,000,200 |
| 2024/02/01 | 1,186 | 1,189 | 1,160 | 1,183.5 | +11.5 | +1% | 1,812,100 |
| 2024/01/31 | 1,194 | 1,216.5 | 1,157.5 | 1,172 | -154 | -11.6% | 4,569,100 |
| 2024/01/30 | 1,350.5 | 1,355.5 | 1,324.5 | 1,326 | -14.5 | -1.1% | 939,000 |
| 2024/01/29 | 1,340.5 | 1,344.5 | 1,329 | 1,340.5 | -8.5 | -0.6% | 613,800 |
| 2024/01/26 | 1,360 | 1,367.5 | 1,345 | 1,349 | -16 | -1.2% | 656,000 |
| 2024/01/25 | 1,367.5 | 1,370.5 | 1,350.5 | 1,365 | -7.5 | -0.5% | 560,200 |
| 2024/01/24 | 1,358.5 | 1,376.5 | 1,350 | 1,372.5 | +8.5 | +0.6% | 788,800 |
301～
350
件表示中 / 3730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 | 185,900円 | +8.9% | +17.8% | 2.15% | 21.62倍 | 1.91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 |
| カシオ | 108,900円 | +3.2% | +62.8% | 4.13% | 15.05倍 | 1.13倍 |
|
樫尾４兄弟が創業、電卓で成長。腕時計、電子辞書で高シェア。コンパクトデジカメから撤退 |
| アルバック | 522,500円 | -4.3% | -7.7% | 3.14% | 15.13倍 | 1.16倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 明電舎 | 545,000円 | +11.3% | -5.6% | 1.71% | 17.66倍 | 1.78倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| コニカミノルタ | 46,700円 | -6.9% | - | 2.14% | 9.63倍 | 0.50倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
