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 |
|---|---|---|---|---|---|---|---|
| 2024/01/04 | 1,334 | 1,347.5 | 1,317 | 1,344 | -16.5 | -1.2% | 1,128,800 |
| 2023/12/29 | 1,367.5 | 1,372.5 | 1,352.5 | 1,360.5 | -4.5 | -0.3% | 1,039,400 |
| 2023/12/28 | 1,338 | 1,365.5 | 1,330.5 | 1,365 | +36.5 | +2.7% | 1,408,700 |
| 2023/12/27 | 1,307 | 1,335 | 1,307 | 1,328.5 | +27 | +2.1% | 1,006,900 |
| 2023/12/26 | 1,285 | 1,305 | 1,284.5 | 1,301.5 | +16 | +1.2% | 947,100 |
| 2023/12/25 | 1,291 | 1,298 | 1,282 | 1,285.5 | -4.5 | -0.3% | 453,000 |
| 2023/12/22 | 1,291 | 1,297 | 1,286.5 | 1,290 | +1.5 | +0.1% | 453,300 |
| 2023/12/21 | 1,289.5 | 1,297 | 1,282 | 1,288.5 | -12.5 | -1% | 489,600 |
| 2023/12/20 | 1,304 | 1,314 | 1,300 | 1,301 | -3.5 | -0.3% | 737,000 |
| 2023/12/19 | 1,301 | 1,307 | 1,289 | 1,304.5 | -2.5 | -0.2% | 796,400 |
| 2023/12/18 | 1,325 | 1,342 | 1,305 | 1,307 | -15 | -1.1% | 799,400 |
| 2023/12/15 | 1,300 | 1,326.5 | 1,293.5 | 1,322 | +18.5 | +1.4% | 866,000 |
| 2023/12/14 | 1,301 | 1,312 | 1,301 | 1,303.5 | -11 | -0.8% | 750,300 |
| 2023/12/13 | 1,312 | 1,322.5 | 1,310.5 | 1,314.5 | -2.5 | -0.2% | 686,100 |
| 2023/12/12 | 1,329 | 1,331.5 | 1,316.5 | 1,317 | +6.5 | +0.5% | 814,900 |
| 2023/12/11 | 1,308 | 1,314.5 | 1,302.5 | 1,310.5 | +20.5 | +1.6% | 797,300 |
| 2023/12/08 | 1,306 | 1,313.5 | 1,287 | 1,290 | -20.5 | -1.6% | 889,600 |
| 2023/12/07 | 1,329 | 1,336 | 1,307 | 1,310.5 | -26.5 | -2% | 998,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,299.5 | 1,337 | +46.5 | +3.6% | 1,609,200 |
| 2023/12/05 | 1,305 | 1,316.5 | 1,290.5 | 1,290.5 | -18.5 | -1.4% | 1,023,600 |
| 2023/12/04 | 1,289 | 1,319 | 1,283.5 | 1,309 | +20 | +1.6% | 1,365,000 |
| 2023/12/01 | 1,290 | 1,297 | 1,278 | 1,289 | +5.5 | +0.4% | 1,404,500 |
| 2023/11/30 | 1,280 | 1,288 | 1,260 | 1,283.5 | +25.5 | +2% | 1,762,900 |
| 2023/11/29 | 1,253 | 1,263.5 | 1,245 | 1,258 | +3.5 | +0.3% | 493,100 |
| 2023/11/28 | 1,260.5 | 1,265 | 1,247 | 1,254.5 | -6 | -0.5% | 595,900 |
| 2023/11/27 | 1,265 | 1,280.5 | 1,258.5 | 1,260.5 | -4 | -0.3% | 870,400 |
| 2023/11/24 | 1,250 | 1,277 | 1,250 | 1,264.5 | +20.5 | +1.6% | 904,900 |
| 2023/11/22 | 1,230.5 | 1,249 | 1,227 | 1,244 | +14 | +1.1% | 758,400 |
| 2023/11/21 | 1,231 | 1,233.5 | 1,220 | 1,230 | -3 | -0.2% | 1,000,500 |
| 2023/11/20 | 1,253 | 1,262.5 | 1,233 | 1,233 | -13 | -1% | 859,800 |
| 2023/11/17 | 1,239 | 1,246 | 1,230 | 1,246 | +7.5 | +0.6% | 1,210,800 |
| 2023/11/16 | 1,268 | 1,270 | 1,237.5 | 1,238.5 | -21 | -1.7% | 1,713,700 |
| 2023/11/15 | 1,215.5 | 1,267 | 1,214.5 | 1,259.5 | +67.5 | +5.7% | 2,909,200 |
| 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 |
401～
450
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
