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 |
|---|---|---|---|---|---|---|---|
| 2010/10/08 | 553 | 556 | 536 | 536 | -19 | -3.4% | 1,305,000 |
| 2010/10/07 | 541 | 562 | 541 | 555 | +12 | +2.2% | 1,819,000 |
| 2010/10/06 | 546 | 549 | 537 | 543 | +1 | +0.2% | 1,517,000 |
| 2010/10/05 | 541 | 544 | 533 | 542 | -3 | -0.6% | 1,275,000 |
| 2010/10/04 | 544 | 545 | 536 | 545 | +5 | +0.9% | 1,162,000 |
| 2010/10/01 | 537 | 544 | 533 | 540 | +12 | +2.3% | 2,659,000 |
| 2010/09/30 | 533 | 540 | 523 | 528 | -4 | -0.8% | 2,016,000 |
| 2010/09/29 | 504 | 537 | 502 | 532 | +34 | +6.8% | 2,916,000 |
| 2010/09/28 | 487 | 505 | 487 | 498 | +1 | +0.2% | 719,000 |
| 2010/09/27 | 484 | 498 | 483 | 497 | +14 | +2.9% | 750,000 |
| 2010/09/24 | 489 | 494 | 482 | 483 | -10 | -2% | 876,000 |
| 2010/09/22 | 507 | 508 | 492 | 493 | -11 | -2.2% | 742,000 |
| 2010/09/21 | 509 | 521 | 499 | 504 | +7 | +1.4% | 1,667,000 |
| 2010/09/17 | 490 | 497 | 484 | 497 | +10 | +2.1% | 919,000 |
| 2010/09/16 | 499 | 502 | 484 | 487 | -7 | -1.4% | 998,000 |
| 2010/09/15 | 479 | 505 | 474 | 494 | +12 | +2.5% | 1,755,000 |
| 2010/09/14 | 465 | 482 | 463 | 482 | +12 | +2.6% | 1,935,000 |
| 2010/09/13 | 482 | 484 | 462 | 470 | -9 | -1.9% | 2,461,000 |
| 2010/09/10 | 485 | 492 | 476 | 479 | -6 | -1.2% | 2,092,000 |
| 2010/09/09 | 485 | 489 | 478 | 485 | +3 | +0.6% | 1,407,000 |
| 2010/09/08 | 496 | 496 | 477 | 482 | -34 | -6.6% | 3,128,000 |
| 2010/09/07 | 520 | 523 | 511 | 516 | -9 | -1.7% | 895,000 |
| 2010/09/06 | 518 | 526 | 517 | 525 | +11 | +2.1% | 763,000 |
| 2010/09/03 | 515 | 528 | 513 | 514 | +1 | +0.2% | 1,611,000 |
| 2010/09/02 | 522 | 522 | 506 | 513 | +1 | +0.2% | 1,115,000 |
| 2010/09/01 | 500 | 518 | 500 | 512 | +9 | +1.8% | 1,703,000 |
| 2010/08/31 | 508 | 518 | 503 | 503 | -12 | -2.3% | 1,567,000 |
| 2010/08/30 | 545 | 546 | 511 | 515 | -22 | -4.1% | 2,507,000 |
| 2010/08/27 | 516 | 540 | 513 | 537 | +17 | +3.3% | 1,993,000 |
| 2010/08/26 | 510 | 521 | 497 | 520 | +18 | +3.6% | 1,628,000 |
| 2010/08/25 | 497 | 511 | 496 | 502 | -6 | -1.2% | 1,951,000 |
| 2010/08/24 | 514 | 518 | 505 | 508 | -13 | -2.5% | 1,851,000 |
| 2010/08/23 | 515 | 527 | 512 | 521 | +3 | +0.6% | 1,856,000 |
| 2010/08/20 | 530 | 536 | 516 | 518 | -18 | -3.4% | 2,448,000 |
| 2010/08/19 | 545 | 547 | 533 | 536 | -3 | -0.6% | 2,045,000 |
| 2010/08/18 | 546 | 553 | 538 | 539 | -5 | -0.9% | 2,633,000 |
| 2010/08/17 | 522 | 550 | 522 | 544 | +13 | +2.4% | 3,028,000 |
| 2010/08/16 | 518 | 535 | 517 | 531 | +2 | +0.4% | 2,025,000 |
| 2010/08/13 | 540 | 546 | 526 | 529 | -12 | -2.2% | 2,798,000 |
| 2010/08/12 | 521 | 550 | 511 | 541 | +10 | +1.9% | 4,319,000 |
| 2010/08/11 | 539 | 548 | 528 | 531 | -13 | -2.4% | 3,414,000 |
| 2010/08/10 | 579 | 580 | 534 | 544 | -37 | -6.4% | 6,028,000 |
| 2010/08/09 | 554 | 581 | 553 | 581 | +24 | +4.3% | 4,938,000 |
| 2010/08/06 | 536 | 559 | 534 | 557 | +18 | +3.3% | 4,529,000 |
| 2010/08/05 | 528 | 540 | 524 | 539 | +20 | +3.9% | 3,048,000 |
| 2010/08/04 | 535 | 548 | 516 | 519 | -16 | -3% | 4,993,000 |
| 2010/08/03 | 520 | 537 | 520 | 535 | +25 | +4.9% | 3,355,000 |
| 2010/08/02 | 519 | 520 | 502 | 510 | -8 | -1.5% | 1,661,000 |
| 2010/07/30 | 509 | 520 | 505 | 518 | +13 | +2.6% | 4,356,000 |
| 2010/07/29 | 479 | 509 | 476 | 505 | +38 | +8.1% | 5,677,000 |
3601～
3650
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
