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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,143 | 1,182 | 1,121 | 1,174 | +32 | +2.8% | 37,500 |
| 2006/04/21 | 1,170 | 1,170 | 1,140 | 1,142 | -28 | -2.4% | 29,000 |
| 2006/04/20 | 1,231 | 1,231 | 1,154 | 1,170 | -74 | -5.9% | 60,500 |
| 2006/04/19 | 1,251 | 1,251 | 1,240 | 1,244 | -6 | -0.5% | 16,000 |
| 2006/04/18 | 1,255 | 1,268 | 1,250 | 1,250 | -3 | -0.2% | 18,000 |
| 2006/04/17 | 1,265 | 1,268 | 1,253 | 1,253 | -12 | -0.9% | 14,500 |
| 2006/04/14 | 1,265 | 1,265 | 1,250 | 1,265 | +5 | +0.4% | 8,000 |
| 2006/04/13 | 1,267 | 1,267 | 1,255 | 1,260 | ±0 | ±0% | 10,500 |
| 2006/04/12 | 1,245 | 1,260 | 1,240 | 1,260 | +14 | +1.1% | 14,000 |
| 2006/04/11 | 1,246 | 1,246 | 1,243 | 1,246 | +6 | +0.5% | 9,000 |
| 2006/04/10 | 1,257 | 1,257 | 1,240 | 1,240 | -17 | -1.4% | 24,000 |
| 2006/04/07 | 1,270 | 1,270 | 1,257 | 1,257 | -13 | -1% | 18,000 |
| 2006/04/06 | 1,250 | 1,270 | 1,248 | 1,270 | +25 | +2% | 20,000 |
| 2006/04/05 | 1,256 | 1,256 | 1,245 | 1,245 | -9 | -0.7% | 27,500 |
| 2006/04/04 | 1,247 | 1,254 | 1,238 | 1,254 | +9 | +0.7% | 29,000 |
| 2006/04/03 | 1,240 | 1,245 | 1,228 | 1,245 | +17 | +1.4% | 29,500 |
| 2006/03/31 | 1,214 | 1,238 | 1,214 | 1,228 | +14 | +1.2% | 42,000 |
| 2006/03/30 | 1,217 | 1,226 | 1,208 | 1,214 | -3 | -0.2% | 28,500 |
| 2006/03/29 | 1,223 | 1,225 | 1,217 | 1,217 | -3 | -0.2% | 30,000 |
| 2006/03/28 | 1,200 | 1,226 | 1,180 | 1,220 | -29 | -2.3% | 20,500 |
| 2006/03/27 | 1,248 | 1,249 | 1,240 | 1,249 | +6 | +0.5% | 21,000 |
| 2006/03/24 | 1,240 | 1,250 | 1,231 | 1,243 | -7 | -0.6% | 17,000 |
| 2006/03/23 | 1,245 | 1,254 | 1,245 | 1,250 | +5 | +0.4% | 47,000 |
| 2006/03/22 | 1,251 | 1,260 | 1,245 | 1,245 | -15 | -1.2% | 23,000 |
| 2006/03/20 | 1,242 | 1,260 | 1,240 | 1,260 | +10 | +0.8% | 25,500 |
| 2006/03/17 | 1,260 | 1,260 | 1,232 | 1,250 | -10 | -0.8% | 10,000 |
| 2006/03/16 | 1,260 | 1,278 | 1,250 | 1,260 | -9 | -0.7% | 17,500 |
| 2006/03/15 | 1,231 | 1,279 | 1,230 | 1,269 | +63 | +5.2% | 12,500 |
| 2006/03/14 | 1,210 | 1,220 | 1,206 | 1,206 | -9 | -0.7% | 22,000 |
| 2006/03/13 | 1,209 | 1,220 | 1,209 | 1,215 | +11 | +0.9% | 13,500 |
| 2006/03/10 | 1,202 | 1,219 | 1,200 | 1,204 | -26 | -2.1% | 13,500 |
| 2006/03/09 | 1,160 | 1,230 | 1,160 | 1,230 | +70 | +6% | 15,000 |
| 2006/03/08 | 1,201 | 1,201 | 1,150 | 1,160 | -50 | -4.1% | 18,000 |
| 2006/03/07 | 1,225 | 1,245 | 1,201 | 1,210 | -40 | -3.2% | 7,000 |
| 2006/03/06 | 1,250 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 24,500 |
| 2006/03/03 | 1,250 | 1,250 | 1,235 | 1,250 | ±0 | ±0% | 27,000 |
| 2006/03/02 | 1,269 | 1,269 | 1,250 | 1,250 | -20 | -1.6% | 16,000 |
| 2006/03/01 | 1,245 | 1,290 | 1,240 | 1,270 | +20 | +1.6% | 71,500 |
| 2006/02/28 | 1,280 | 1,297 | 1,250 | 1,250 | -10 | -0.8% | 60,000 |
| 2006/02/27 | 1,257 | 1,294 | 1,230 | 1,260 | +60 | +5% | 52,000 |
| 2006/02/24 | 1,190 | 1,200 | 1,190 | 1,200 | +10 | +0.8% | 25,000 |
| 2006/02/23 | 1,200 | 1,201 | 1,190 | 1,190 | -10 | -0.8% | 23,500 |
| 2006/02/22 | 1,220 | 1,220 | 1,186 | 1,200 | -20 | -1.6% | 48,000 |
| 2006/02/21 | 1,149 | 1,225 | 1,149 | 1,220 | +70 | +6.1% | 21,500 |
| 2006/02/20 | 1,135 | 1,188 | 1,131 | 1,150 | +35 | +3.1% | 34,500 |
| 2006/02/17 | 1,249 | 1,249 | 1,101 | 1,115 | -135 | -10.8% | 52,000 |
| 2006/02/16 | 1,302 | 1,302 | 1,235 | 1,250 | -50 | -3.8% | 64,000 |
| 2006/02/15 | 1,261 | 1,320 | 1,241 | 1,300 | -241 | -15.6% | 192,000 |
| 2006/02/14 | 1,530 | 1,561 | 1,502 | 1,541 | -69 | -4.3% | 40,500 |
| 2006/02/13 | 1,620 | 1,635 | 1,525 | 1,610 | -38 | -2.3% | 37,000 |
4551～
4600
件表示中 / 6840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 | 50,700円 | -3.0% | -64.7% | 1.97% | 104.54倍 | 0.46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 |
| カーメイト | 85,300円 | +4.6% | +151.4% | 3.52% | 11.42倍 | 0.39倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| ＡｅｒｏＥｄｇｅ | 176,000円 | +12.2% | -48.3% | 0.00% | 15.01倍 | 2.19倍 |
|
航空機エンジン製造大手の仏サフランと長期供給契約結び、部品のチタンアルミブレード製造 |
| ＧＭＢ | 104,200円 | +11.1% | +99.5% | 3.84% | 5.53倍 | 0.23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 |
| ニッキ | 259,000円 | -10.2% | -47.6% | 4.25% | 9.64倍 | 0.37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 |
市場注目の銘柄
チャート関連のコラム
