アンリツの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,230 | 1,231 | 1,167 | 1,185 | -32 | -2.6% | 1,416,100 |
| 2024/04/25 | 1,228.5 | 1,229 | 1,205 | 1,217 | -11 | -0.9% | 1,047,200 |
| 2024/04/24 | 1,225 | 1,230.5 | 1,213 | 1,228 | +10 | +0.8% | 615,200 |
| 2024/04/23 | 1,207 | 1,219 | 1,204 | 1,218 | +20.5 | +1.7% | 661,100 |
| 2024/04/22 | 1,182 | 1,199 | 1,181 | 1,197.5 | +18 | +1.5% | 473,800 |
| 2024/04/19 | 1,201 | 1,202.5 | 1,170.5 | 1,179.5 | -30.5 | -2.5% | 671,800 |
| 2024/04/18 | 1,211 | 1,219 | 1,200.5 | 1,210 | +5.5 | +0.5% | 350,400 |
| 2024/04/17 | 1,237 | 1,237 | 1,195.5 | 1,204.5 | -24.5 | -2% | 702,900 |
| 2024/04/16 | 1,232.5 | 1,234 | 1,212.5 | 1,229 | -18 | -1.4% | 688,700 |
| 2024/04/15 | 1,244 | 1,248.5 | 1,234.5 | 1,247 | -8 | -0.6% | 652,900 |
| 2024/04/12 | 1,247 | 1,255 | 1,240.5 | 1,255 | +17.5 | +1.4% | 610,900 |
| 2024/04/11 | 1,220 | 1,237.5 | 1,212.5 | 1,237.5 | +8 | +0.7% | 539,700 |
| 2024/04/10 | 1,221 | 1,230 | 1,216.5 | 1,229.5 | +10 | +0.8% | 688,600 |
| 2024/04/09 | 1,213.5 | 1,225 | 1,210.5 | 1,219.5 | +5 | +0.4% | 495,000 |
| 2024/04/08 | 1,209.5 | 1,216.5 | 1,205.5 | 1,214.5 | +12 | +1% | 386,100 |
| 2024/04/05 | 1,200 | 1,204.5 | 1,187 | 1,202.5 | -5 | -0.4% | 673,700 |
| 2024/04/04 | 1,217.5 | 1,217.5 | 1,200 | 1,207.5 | -1 | -0.1% | 561,200 |
| 2024/04/03 | 1,200 | 1,219 | 1,196.5 | 1,208.5 | -0.5 | ±0% | 625,500 |
| 2024/04/02 | 1,220 | 1,222.5 | 1,203 | 1,209 | -24 | -1.9% | 545,800 |
| 2024/04/01 | 1,232.5 | 1,243 | 1,225 | 1,233 | -3.5 | -0.3% | 409,200 |
| 2024/03/29 | 1,213.5 | 1,239 | 1,210 | 1,236.5 | +14.5 | +1.2% | 515,000 |
| 2024/03/28 | 1,221 | 1,238 | 1,216.5 | 1,222 | -31.5 | -2.5% | 534,000 |
| 2024/03/27 | 1,265 | 1,265 | 1,248 | 1,253.5 | -6 | -0.5% | 652,200 |
| 2024/03/26 | 1,245.5 | 1,269.5 | 1,239 | 1,259.5 | +3.5 | +0.3% | 504,400 |
| 2024/03/25 | 1,274 | 1,274 | 1,254 | 1,256 | -33 | -2.6% | 771,200 |
| 2024/03/22 | 1,294 | 1,295.5 | 1,274.5 | 1,289 | +5.5 | +0.4% | 597,700 |
| 2024/03/21 | 1,282.5 | 1,290 | 1,274 | 1,283.5 | +4.5 | +0.4% | 673,600 |
| 2024/03/19 | 1,288.5 | 1,288.5 | 1,267 | 1,279 | -11 | -0.9% | 1,106,000 |
| 2024/03/18 | 1,305 | 1,305 | 1,279 | 1,290 | +3.5 | +0.3% | 1,227,000 |
| 2024/03/15 | 1,287 | 1,289.5 | 1,273 | 1,286.5 | +7 | +0.5% | 704,100 |
| 2024/03/14 | 1,271 | 1,279.5 | 1,257 | 1,279.5 | +7.5 | +0.6% | 510,100 |
| 2024/03/13 | 1,280 | 1,285 | 1,252 | 1,272 | +12 | +1% | 778,000 |
| 2024/03/12 | 1,253 | 1,261 | 1,238.5 | 1,260 | -14.5 | -1.1% | 811,700 |
| 2024/03/11 | 1,289 | 1,299.5 | 1,264.5 | 1,274.5 | -21 | -1.6% | 1,661,200 |
| 2024/03/08 | 1,272.5 | 1,296.5 | 1,270.5 | 1,295.5 | +5 | +0.4% | 1,102,100 |
| 2024/03/07 | 1,334.5 | 1,347.5 | 1,274.5 | 1,290.5 | -45 | -3.4% | 2,951,400 |
| 2024/03/06 | 1,290.5 | 1,338.5 | 1,284 | 1,335.5 | +42.5 | +3.3% | 1,160,500 |
| 2024/03/05 | 1,282 | 1,301 | 1,264.5 | 1,293 | +4.5 | +0.3% | 1,291,000 |
| 2024/03/04 | 1,328 | 1,343.5 | 1,288.5 | 1,288.5 | -39.5 | -3% | 2,182,900 |
| 2024/03/01 | 1,304 | 1,333 | 1,300 | 1,328 | +41 | +3.2% | 2,452,500 |
| 2024/02/29 | 1,238.5 | 1,293.5 | 1,230 | 1,287 | +59 | +4.8% | 3,733,900 |
| 2024/02/28 | 1,210 | 1,241 | 1,203.5 | 1,228 | +39.5 | +3.3% | 1,569,500 |
| 2024/02/27 | 1,175 | 1,188.5 | 1,174 | 1,188.5 | +12.5 | +1.1% | 774,400 |
| 2024/02/26 | 1,179.5 | 1,190 | 1,174.5 | 1,176 | +7 | +0.6% | 522,000 |
| 2024/02/22 | 1,171 | 1,179.5 | 1,164 | 1,169 | -10 | -0.8% | 500,600 |
| 2024/02/21 | 1,175 | 1,184.5 | 1,167 | 1,179 | +11 | +0.9% | 648,400 |
| 2024/02/20 | 1,166 | 1,172.5 | 1,160 | 1,168 | +6.5 | +0.6% | 527,900 |
| 2024/02/19 | 1,151.5 | 1,164 | 1,149 | 1,161.5 | +5.5 | +0.5% | 574,800 |
| 2024/02/16 | 1,158 | 1,160.5 | 1,150 | 1,156 | +1 | +0.1% | 839,700 |
| 2024/02/15 | 1,177 | 1,179.5 | 1,152 | 1,155 | -17.5 | -1.5% | 806,200 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「アンリツ」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 |
|---|---|---|---|---|---|---|---|---|
| アンリツ | 118,500円 | +4.6% | +10.5% | 3.38% | 18.81倍 | 1.24倍 |
|
通信計測器の有力企業。携帯電話や基地局に強い。海外でも高シェア。食品向け産業機械も |
| 日東工 | 423,000円 | +7.7% | +27.0% | 4.87% | 20.57倍 | 1.54倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| サンケン電 | 672,600円 | +6.9% | +2.8% | 0.45% | 16.57倍 | 1.25倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 明電舎 | 337,000円 | +4.6% | +30.3% | 1.99% | 15.29倍 | 1.38倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| 能美防 | 236,000円 | +7.8% | +9.3% | 1.95% | 19.70倍 | 1.23倍 |
|
火災報知設備、消火設備などの防災機器メーカー最大手。メンテ事業拡大に注力中。セコム系列 |
市場注目の銘柄
チャート関連のコラム
