安永の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/04/04 | 442 | 448 | 438 | 438 | -10 | -2.2% | 24,700 |
| 2025/04/03 | 461 | 461 | 446 | 448 | -10 | -2.2% | 30,400 |
| 2025/04/02 | 465 | 466 | 456 | 458 | -5 | -1.1% | 15,800 |
| 2025/04/01 | 485 | 485 | 462 | 463 | -14 | -2.9% | 20,700 |
| 2025/03/31 | 481 | 484 | 477 | 477 | -22 | -4.4% | 25,100 |
| 2025/03/28 | 500 | 509 | 495 | 499 | -26 | -5% | 31,000 |
| 2025/03/27 | 526 | 535 | 524 | 525 | -6 | -1.1% | 32,600 |
| 2025/03/26 | 524 | 540 | 524 | 531 | +7 | +1.3% | 14,700 |
| 2025/03/25 | 526 | 529 | 523 | 524 | ±0 | ±0% | 10,200 |
| 2025/03/24 | 547 | 547 | 515 | 524 | -22 | -4% | 43,700 |
| 2025/03/21 | 578 | 578 | 546 | 546 | -13 | -2.3% | 64,500 |
| 2025/03/19 | 520 | 578 | 520 | 559 | +61 | +12.2% | 343,100 |
| 2025/03/18 | 497 | 505 | 495 | 498 | +7 | +1.4% | 25,200 |
| 2025/03/17 | 489 | 495 | 488 | 491 | +5 | +1% | 15,700 |
| 2025/03/14 | 489 | 489 | 482 | 486 | ±0 | ±0% | 13,100 |
| 2025/03/13 | 481 | 486 | 480 | 486 | +5 | +1% | 8,700 |
| 2025/03/12 | 474 | 484 | 473 | 481 | +6 | +1.3% | 9,700 |
| 2025/03/11 | 471 | 478 | 465 | 475 | +4 | +0.8% | 22,000 |
| 2025/03/10 | 475 | 476 | 470 | 471 | +6 | +1.3% | 16,600 |
| 2025/03/07 | 470 | 470 | 465 | 465 | -3 | -0.6% | 12,500 |
| 2025/03/06 | 467 | 472 | 463 | 468 | -5 | -1.1% | 15,300 |
| 2025/03/05 | 464 | 473 | 464 | 473 | +9 | +1.9% | 8,000 |
| 2025/03/04 | 457 | 465 | 455 | 464 | +5 | +1.1% | 13,400 |
| 2025/03/03 | 460 | 462 | 458 | 459 | +1 | +0.2% | 7,000 |
| 2025/02/28 | 461 | 461 | 457 | 458 | -4 | -0.9% | 14,600 |
| 2025/02/27 | 466 | 468 | 461 | 462 | +1 | +0.2% | 12,900 |
| 2025/02/26 | 464 | 464 | 461 | 461 | -1 | -0.2% | 5,300 |
| 2025/02/25 | 457 | 464 | 457 | 462 | -2 | -0.4% | 8,100 |
| 2025/02/21 | 462 | 469 | 462 | 464 | +2 | +0.4% | 6,000 |
| 2025/02/20 | 466 | 470 | 462 | 462 | -9 | -1.9% | 8,200 |
| 2025/02/19 | 466 | 472 | 465 | 471 | +13 | +2.8% | 18,700 |
| 2025/02/18 | 465 | 470 | 457 | 458 | -6 | -1.3% | 17,500 |
| 2025/02/17 | 466 | 473 | 462 | 464 | -1 | -0.2% | 19,300 |
| 2025/02/14 | 466 | 474 | 461 | 465 | ±0 | ±0% | 13,600 |
| 2025/02/13 | 458 | 465 | 457 | 465 | +9 | +2% | 7,500 |
| 2025/02/12 | 460 | 460 | 455 | 456 | -2 | -0.4% | 7,900 |
| 2025/02/10 | 452 | 458 | 452 | 458 | +3 | +0.7% | 11,500 |
| 2025/02/07 | 448 | 459 | 447 | 455 | +8 | +1.8% | 16,800 |
| 2025/02/06 | 450 | 454 | 447 | 447 | -1 | -0.2% | 11,300 |
| 2025/02/05 | 447 | 453 | 447 | 448 | +3 | +0.7% | 12,500 |
| 2025/02/04 | 459 | 459 | 443 | 445 | -9 | -2% | 14,700 |
| 2025/02/03 | 450 | 454 | 444 | 454 | +12 | +2.7% | 22,200 |
| 2025/01/31 | 451 | 458 | 441 | 442 | +4 | +0.9% | 58,200 |
| 2025/01/30 | 467 | 468 | 438 | 438 | -34 | -7.2% | 162,500 |
| 2025/01/29 | 481 | 481 | 471 | 472 | -9 | -1.9% | 13,600 |
| 2025/01/28 | 471 | 482 | 471 | 481 | +10 | +2.1% | 9,900 |
| 2025/01/27 | 468 | 471 | 464 | 471 | +2 | +0.4% | 10,800 |
| 2025/01/24 | 465 | 469 | 465 | 469 | +4 | +0.9% | 4,000 |
| 2025/01/23 | 462 | 465 | 458 | 465 | +3 | +0.6% | 6,800 |
| 2025/01/22 | 453 | 462 | 453 | 462 | +9 | +2% | 7,000 |
1～
50
件表示中 / 6927件
類似銘柄と比較する
現在ご覧いただいている「安 永」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 |
|---|---|---|---|---|---|---|---|---|
| 安 永 | 43,800円 | -3.0% | +5.8% | 2.28% | 11.28倍 | 0.40倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| イクヨ | 418,000円 | -0.8% | -93.4% | 0.72% | 82.69倍 | 1.03倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| 日プラスト | 30,100円 | -1.8% | -52.1% | 4.98% | 6.33倍 | 0.16倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| ニッキ | 247,700円 | -10.2% | -47.6% | 4.44% | 9.22倍 | 0.36倍 |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
| ＧＭＢ | 83,400円 | +7.6% | +50.6% | 4.80% | 7.38倍 | 0.19倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
