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 |
|---|---|---|---|---|---|---|---|
| 1997/07/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/07/08 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1997/07/07 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 9,000 |
| 1997/07/04 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 18,000 |
| 1997/07/03 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 5,000 |
| 1997/07/02 | 1,390 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 12,000 |
| 1997/07/01 | 1,420 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 40,000 |
| 1997/06/30 | 1,440 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 58,000 |
| 1997/06/27 | 1,420 | 1,460 | 1,410 | 1,430 | +70 | +5.1% | 169,000 |
| 1997/06/26 | 1,300 | 1,390 | 1,280 | 1,360 | +90 | +7.1% | 76,000 |
| 1997/06/25 | 1,280 | 1,300 | 1,270 | 1,270 | +10 | +0.8% | 31,000 |
| 1997/06/24 | 1,260 | 1,280 | 1,260 | 1,260 | +10 | +0.8% | 8,000 |
| 1997/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 7,000 |
| 1997/06/20 | 1,220 | 1,240 | 1,200 | 1,240 | +30 | +2.5% | 23,000 |
| 1997/06/19 | 1,210 | 1,210 | 1,210 | 1,210 | -30 | -2.4% | 10,000 |
| 1997/06/18 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 1997/06/11 | 1,250 | 1,290 | 1,250 | 1,290 | - | - | 2,000 |
| 1997/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,230 | 1,230 | 1,200 | 1,200 | -50 | -4% | 4,000 |
| 1997/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 6,000 |
| 1997/06/04 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 1,000 |
| 1997/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 1997/06/02 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 3,000 |
| 1997/05/30 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 2,000 |
| 1997/05/29 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1997/05/28 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 7,000 |
| 1997/05/27 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 7,000 |
| 1997/05/26 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 2,000 |
| 1997/05/23 | 1,270 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 3,000 |
| 1997/05/22 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 1,000 |
| 1997/05/21 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 4,000 |
| 1997/05/20 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 1,000 |
| 1997/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1997/05/16 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 1997/05/15 | 1,310 | 1,310 | 1,310 | 1,310 | +60 | +4.8% | 1,000 |
| 1997/05/14 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 4,000 |
| 1997/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/12 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 3,000 |
| 1997/05/09 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 8,000 |
| 1997/05/08 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 13,000 |
| 1997/05/07 | 1,350 | 1,350 | 1,310 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/05/06 | 1,280 | 1,350 | 1,280 | 1,350 | +70 | +5.5% | 15,000 |
| 1997/05/02 | 1,250 | 1,300 | 1,250 | 1,280 | -10 | -0.8% | 15,000 |
| 1997/05/01 | 1,230 | 1,290 | 1,230 | 1,290 | +30 | +2.4% | 10,000 |
| 1997/04/30 | 1,200 | 1,260 | 1,200 | 1,260 | +10 | +0.8% | 6,000 |
6801～
6850
件表示中 / 6928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 | 38,800円 | -3.0% | +5.8% | 2.58% | 9.99倍 | 0.35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 |
| セレンディプ | 121,100円 | +25.8% | +16.0% | 0.00% | 1.98倍 | 0.97倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| 日プラスト | 26,600円 | -1.8% | -52.1% | 5.64% | 5.60倍 | 0.14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 | 240,500円 | -10.2% | -47.6% | 4.57% | 8.95倍 | 0.35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 | 72,700円 | +7.6% | +50.6% | 5.50% | 6.43倍 | 0.16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
