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 |
|---|---|---|---|---|---|---|---|
| 2005/09/15 | 1,199 | 1,214 | 1,196 | 1,200 | +9 | +0.8% | 136,500 |
| 2005/09/14 | 1,171 | 1,200 | 1,170 | 1,191 | +29 | +2.5% | 121,000 |
| 2005/09/13 | 1,151 | 1,170 | 1,151 | 1,162 | +16 | +1.4% | 86,000 |
| 2005/09/12 | 1,150 | 1,155 | 1,142 | 1,146 | -4 | -0.3% | 88,500 |
| 2005/09/09 | 1,163 | 1,163 | 1,145 | 1,150 | -14 | -1.2% | 77,000 |
| 2005/09/08 | 1,141 | 1,175 | 1,141 | 1,164 | -23 | -1.9% | 128,500 |
| 2005/09/07 | 1,180 | 1,187 | 1,180 | 1,187 | +2 | +0.2% | 26,000 |
| 2005/09/06 | 1,179 | 1,189 | 1,176 | 1,185 | +10 | +0.9% | 43,000 |
| 2005/09/05 | 1,171 | 1,186 | 1,140 | 1,175 | -15 | -1.3% | 37,500 |
| 2005/09/02 | 1,150 | 1,190 | 1,150 | 1,190 | +3 | +0.3% | 19,000 |
| 2005/09/01 | 1,165 | 1,187 | 1,165 | 1,187 | +20 | +1.7% | 25,000 |
| 2005/08/31 | 1,164 | 1,170 | 1,164 | 1,167 | +2 | +0.2% | 28,000 |
| 2005/08/30 | 1,165 | 1,165 | 1,153 | 1,165 | ±0 | ±0% | 10,500 |
| 2005/08/29 | 1,174 | 1,174 | 1,150 | 1,165 | +23 | +2% | 8,000 |
| 2005/08/26 | 1,176 | 1,189 | 1,142 | 1,142 | -33 | -2.8% | 6,000 |
| 2005/08/25 | 1,198 | 1,198 | 1,175 | 1,175 | -13 | -1.1% | 8,500 |
| 2005/08/24 | 1,117 | 1,200 | 1,111 | 1,188 | +60 | +5.3% | 22,000 |
| 2005/08/23 | 1,165 | 1,165 | 1,116 | 1,128 | -67 | -5.6% | 44,500 |
| 2005/08/22 | 1,191 | 1,200 | 1,191 | 1,195 | -5 | -0.4% | 9,000 |
| 2005/08/19 | 1,185 | 1,200 | 1,185 | 1,200 | +15 | +1.3% | 15,000 |
| 2005/08/18 | 1,190 | 1,200 | 1,175 | 1,185 | -5 | -0.4% | 14,000 |
| 2005/08/17 | 1,193 | 1,200 | 1,190 | 1,190 | -3 | -0.3% | 12,000 |
| 2005/08/16 | 1,200 | 1,200 | 1,190 | 1,193 | -7 | -0.6% | 13,000 |
| 2005/08/15 | 1,214 | 1,215 | 1,200 | 1,200 | -14 | -1.2% | 5,500 |
| 2005/08/12 | 1,200 | 1,214 | 1,185 | 1,214 | +14 | +1.2% | 14,000 |
| 2005/08/11 | 1,210 | 1,210 | 1,200 | 1,200 | ±0 | ±0% | 10,000 |
| 2005/08/10 | 1,200 | 1,205 | 1,195 | 1,200 | +15 | +1.3% | 30,500 |
| 2005/08/09 | 1,150 | 1,200 | 1,150 | 1,185 | +35 | +3% | 22,000 |
| 2005/08/08 | 1,080 | 1,150 | 1,050 | 1,150 | -30 | -2.5% | 22,000 |
| 2005/08/05 | 1,191 | 1,193 | 1,175 | 1,180 | -28 | -2.3% | 26,500 |
| 2005/08/04 | 1,201 | 1,212 | 1,192 | 1,208 | -27 | -2.2% | 39,500 |
| 2005/08/03 | 1,235 | 1,235 | 1,211 | 1,235 | ±0 | ±0% | 19,000 |
| 2005/08/02 | 1,205 | 1,244 | 1,205 | 1,235 | -10 | -0.8% | 20,500 |
| 2005/08/01 | 1,230 | 1,254 | 1,230 | 1,245 | ±0 | ±0% | 15,500 |
| 2005/07/29 | 1,250 | 1,250 | 1,210 | 1,245 | -6 | -0.5% | 20,000 |
| 2005/07/28 | 1,230 | 1,260 | 1,220 | 1,251 | +21 | +1.7% | 29,000 |
| 2005/07/27 | 1,215 | 1,230 | 1,210 | 1,230 | -25 | -2% | 34,000 |
| 2005/07/26 | 1,268 | 1,268 | 1,222 | 1,255 | -15 | -1.2% | 27,000 |
| 2005/07/25 | 1,280 | 1,281 | 1,270 | 1,270 | ±0 | ±0% | 22,500 |
| 2005/07/22 | 1,269 | 1,280 | 1,260 | 1,270 | +2 | +0.2% | 29,000 |
| 2005/07/21 | 1,262 | 1,278 | 1,262 | 1,268 | +8 | +0.6% | 19,500 |
| 2005/07/20 | 1,300 | 1,330 | 1,251 | 1,260 | -39 | -3% | 46,000 |
| 2005/07/19 | 1,260 | 1,300 | 1,255 | 1,299 | +44 | +3.5% | 36,000 |
| 2005/07/15 | 1,260 | 1,266 | 1,250 | 1,255 | +15 | +1.2% | 31,500 |
| 2005/07/14 | 1,226 | 1,270 | 1,226 | 1,240 | +28 | +2.3% | 67,000 |
| 2005/07/13 | 1,220 | 1,220 | 1,201 | 1,212 | +3 | +0.2% | 23,500 |
| 2005/07/12 | 1,226 | 1,226 | 1,186 | 1,209 | +17 | +1.4% | 36,000 |
| 2005/07/11 | 1,200 | 1,207 | 1,186 | 1,192 | +9 | +0.8% | 40,500 |
| 2005/07/08 | 1,180 | 1,200 | 1,162 | 1,183 | +3 | +0.3% | 37,500 |
| 2005/07/07 | 1,161 | 1,185 | 1,161 | 1,180 | -5 | -0.4% | 18,000 |
4801～
4850
件表示中 / 6943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 | 51,700円 | -1.7% | +67.5% | 2.51% | 7.10倍 | 0.47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 | 155,600円 | +25.8% | +16.0% | 0.00% | 2.54倍 | 1.25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 |
| カーメイト | 84,800円 | +4.6% | +151.4% | 3.54% | 11.35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 |
| 日プラスト | 31,300円 | -1.8% | -52.1% | 4.79% | 6.58倍 | 0.17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 | 255,000円 | -10.2% | -47.6% | 4.31% | 9.49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
