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 |
|---|---|---|---|---|---|---|---|
| 2006/02/10 | 1,650 | 1,650 | 1,501 | 1,648 | -2 | -0.1% | 38,000 |
| 2006/02/09 | 1,630 | 1,650 | 1,625 | 1,650 | +22 | +1.4% | 47,000 |
| 2006/02/08 | 1,628 | 1,630 | 1,610 | 1,628 | +18 | +1.1% | 48,000 |
| 2006/02/07 | 1,628 | 1,630 | 1,610 | 1,610 | -18 | -1.1% | 82,500 |
| 2006/02/06 | 1,620 | 1,635 | 1,615 | 1,628 | -7 | -0.4% | 35,000 |
| 2006/02/03 | 1,555 | 1,635 | 1,555 | 1,635 | +80 | +5.1% | 64,500 |
| 2006/02/02 | 1,540 | 1,560 | 1,530 | 1,555 | +15 | +1% | 82,000 |
| 2006/02/01 | 1,520 | 1,540 | 1,510 | 1,540 | +3 | +0.2% | 46,000 |
| 2006/01/31 | 1,537 | 1,537 | 1,521 | 1,537 | ±0 | ±0% | 27,000 |
| 2006/01/30 | 1,540 | 1,540 | 1,510 | 1,537 | +39 | +2.6% | 53,500 |
| 2006/01/27 | 1,489 | 1,500 | 1,480 | 1,498 | +23 | +1.6% | 35,500 |
| 2006/01/26 | 1,470 | 1,480 | 1,470 | 1,475 | +25 | +1.7% | 15,000 |
| 2006/01/25 | 1,480 | 1,480 | 1,440 | 1,450 | -20 | -1.4% | 9,500 |
| 2006/01/24 | 1,470 | 1,475 | 1,461 | 1,470 | +10 | +0.7% | 25,500 |
| 2006/01/23 | 1,401 | 1,460 | 1,401 | 1,460 | -20 | -1.4% | 21,500 |
| 2006/01/20 | 1,436 | 1,485 | 1,436 | 1,480 | +59 | +4.2% | 49,000 |
| 2006/01/19 | 1,340 | 1,450 | 1,340 | 1,421 | +61 | +4.5% | 36,500 |
| 2006/01/18 | 1,430 | 1,460 | 1,260 | 1,360 | -40 | -2.9% | 94,500 |
| 2006/01/17 | 1,460 | 1,500 | 1,400 | 1,400 | -108 | -7.2% | 78,000 |
| 2006/01/16 | 1,530 | 1,530 | 1,505 | 1,508 | -21 | -1.4% | 35,500 |
| 2006/01/13 | 1,525 | 1,529 | 1,512 | 1,529 | -1 | -0.1% | 38,500 |
| 2006/01/12 | 1,520 | 1,540 | 1,520 | 1,530 | +10 | +0.7% | 188,000 |
| 2006/01/11 | 1,477 | 1,520 | 1,468 | 1,520 | +45 | +3.1% | 73,500 |
| 2006/01/10 | 1,479 | 1,480 | 1,464 | 1,475 | +5 | +0.3% | 35,500 |
| 2006/01/06 | 1,464 | 1,470 | 1,460 | 1,470 | +5 | +0.3% | 23,000 |
| 2006/01/05 | 1,456 | 1,484 | 1,456 | 1,465 | +14 | +1% | 37,000 |
| 2006/01/04 | 1,485 | 1,485 | 1,450 | 1,451 | -33 | -2.2% | 24,500 |
| 2005/12/30 | 1,485 | 1,485 | 1,473 | 1,484 | -1 | -0.1% | 3,000 |
| 2005/12/29 | 1,500 | 1,500 | 1,446 | 1,485 | -5 | -0.3% | 25,500 |
| 2005/12/28 | 1,445 | 1,505 | 1,445 | 1,490 | +35 | +2.4% | 82,000 |
| 2005/12/27 | 1,458 | 1,458 | 1,450 | 1,455 | ±0 | ±0% | 18,000 |
| 2005/12/26 | 1,479 | 1,488 | 1,450 | 1,455 | +5 | +0.3% | 29,500 |
| 2005/12/22 | 1,498 | 1,498 | 1,450 | 1,450 | -35 | -2.4% | 15,500 |
| 2005/12/21 | 1,466 | 1,500 | 1,466 | 1,485 | +32 | +2.2% | 90,000 |
| 2005/12/20 | 1,442 | 1,456 | 1,423 | 1,453 | -7 | -0.5% | 34,500 |
| 2005/12/19 | 1,480 | 1,480 | 1,460 | 1,460 | -20 | -1.4% | 24,000 |
| 2005/12/16 | 1,481 | 1,491 | 1,464 | 1,480 | ±0 | ±0% | 61,500 |
| 2005/12/15 | 1,430 | 1,483 | 1,429 | 1,480 | +50 | +3.5% | 93,500 |
| 2005/12/14 | 1,450 | 1,470 | 1,430 | 1,430 | -18 | -1.2% | 60,000 |
| 2005/12/13 | 1,450 | 1,450 | 1,430 | 1,448 | +18 | +1.3% | 40,500 |
| 2005/12/12 | 1,419 | 1,430 | 1,419 | 1,430 | +30 | +2.1% | 21,500 |
| 2005/12/09 | 1,450 | 1,450 | 1,400 | 1,400 | +1 | +0.1% | 42,500 |
| 2005/12/08 | 1,412 | 1,426 | 1,385 | 1,399 | -26 | -1.8% | 67,000 |
| 2005/12/07 | 1,439 | 1,439 | 1,415 | 1,425 | -15 | -1% | 35,500 |
| 2005/12/06 | 1,462 | 1,469 | 1,418 | 1,440 | -22 | -1.5% | 106,500 |
| 2005/12/05 | 1,440 | 1,475 | 1,440 | 1,462 | +82 | +5.9% | 188,500 |
| 2005/12/02 | 1,315 | 1,394 | 1,305 | 1,380 | +65 | +4.9% | 169,000 |
| 2005/12/01 | 1,319 | 1,320 | 1,290 | 1,315 | +15 | +1.2% | 92,500 |
| 2005/11/30 | 1,260 | 1,320 | 1,241 | 1,300 | +50 | +4% | 104,500 |
| 2005/11/29 | 1,248 | 1,255 | 1,240 | 1,250 | +20 | +1.6% | 31,000 |
4601～
4650
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
