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 |
|---|---|---|---|---|---|---|---|
| 2010/09/21 | 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 |
| 2010/07/28 | 466 | 471 | 455 | 467 | +6 | +1.3% | 1,561,000 |
| 2010/07/27 | 471 | 478 | 461 | 461 | -13 | -2.7% | 735,000 |
| 2010/07/26 | 465 | 477 | 462 | 474 | +17 | +3.7% | 1,270,000 |
| 2010/07/23 | 458 | 463 | 453 | 457 | +5 | +1.1% | 1,070,000 |
| 2010/07/22 | 441 | 456 | 439 | 452 | +7 | +1.6% | 1,770,000 |
| 2010/07/21 | 457 | 457 | 442 | 445 | -5 | -1.1% | 1,048,000 |
| 2010/07/20 | 460 | 460 | 450 | 450 | -18 | -3.8% | 1,734,000 |
| 2010/07/16 | 467 | 474 | 461 | 468 | -7 | -1.5% | 1,441,000 |
| 2010/07/15 | 473 | 492 | 471 | 475 | -2 | -0.4% | 3,686,000 |
| 2010/07/14 | 474 | 479 | 468 | 477 | +13 | +2.8% | 1,706,000 |
| 2010/07/13 | 470 | 470 | 459 | 464 | -6 | -1.3% | 1,004,000 |
| 2010/07/12 | 459 | 474 | 454 | 470 | +12 | +2.6% | 1,767,000 |
3651～
3700
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
