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 |
|---|---|---|---|---|---|---|---|
| 2026/11/10 | 2,294 | 2,334 | 2,270 | 2,306.5 | +133.5 | +6.1% | 2,210,000 |
| 2026/11/09 | 2,245 | 2,295.5 | 2,173 | 2,173 | -41.5 | -1.9% | 2,758,900 |
| 2026/11/06 | 2,099 | 2,250 | 2,060 | 2,214.5 | -74 | -3.2% | 3,039,600 |
| 2026/11/05 | 2,485 | 2,485 | 2,257.5 | 2,288.5 | -272.5 | -10.6% | 3,279,700 |
| 2026/11/04 | 2,664.5 | 2,707.5 | 2,422 | 2,561 | -119 | -4.4% | 2,559,700 |
| 2026/11/02 | 2,704.5 | 2,762 | 2,658.5 | 2,680 | -74.5 | -2.7% | 1,817,900 |
| 2026/10/30 | 2,830 | 2,899.5 | 2,701 | 2,754.5 | -365.5 | -11.7% | 4,513,400 |
| 2026/10/29 | 3,020 | 3,120 | 2,960.5 | 3,120 | +91 | +3% | 3,626,500 |
| 2026/10/28 | 2,925 | 3,050 | 2,910 | 3,029 | +184.5 | +6.5% | 2,510,500 |
| 2026/10/27 | 2,849 | 2,865 | 2,792 | 2,844.5 | +205.5 | +7.8% | 2,116,900 |
| 2026/10/26 | 2,720 | 2,725 | 2,628.5 | 2,639 | -78.5 | -2.9% | 1,322,300 |
| 2026/10/23 | 2,663 | 2,732.5 | 2,611 | 2,717.5 | -128 | -4.5% | 1,711,400 |
| 2026/10/22 | 3,004 | 3,008 | 2,842 | 2,845.5 | -122.5 | -4.1% | 1,151,200 |
| 2026/10/21 | 2,976.5 | 3,009 | 2,948 | 2,968 | +54.5 | +1.9% | 1,438,000 |
| 2026/10/20 | 3,031 | 3,031 | 2,908.5 | 2,913.5 | -116.5 | -3.8% | 994,300 |
| 2026/10/19 | 2,945 | 3,055 | 2,915.5 | 3,030 | -20 | -0.7% | 1,375,900 |
| 2026/10/16 | 3,050 | 3,093 | 3,010 | 3,050 | -37 | -1.2% | 1,616,800 |
| 2026/10/15 | 3,227 | 3,252 | 3,076 | 3,087 | -275 | -8.2% | 1,678,700 |
| 2026/10/14 | 3,390 | 3,475 | 3,353 | 3,362 | -28 | -0.8% | 759,900 |
| 2026/10/13 | 3,480 | 3,493 | 3,377 | 3,390 | -160 | -4.5% | 1,144,700 |
| 2026/10/09 | 3,454 | 3,574 | 3,442 | 3,550 | +10 | +0.3% | 981,200 |
| 2026/10/08 | 3,620 | 3,639 | 3,533 | 3,540 | -123 | -3.4% | 1,052,200 |
| 2026/10/07 | 3,679 | 3,700 | 3,637 | 3,663 | -16 | -0.4% | 798,600 |
| 2026/10/06 | 3,650 | 3,708 | 3,603 | 3,679 | -6 | -0.2% | 805,100 |
| 2026/10/05 | 3,609 | 3,710 | 3,599 | 3,685 | +196 | +5.6% | 1,457,300 |
| 2026/10/02 | 3,455 | 3,543 | 3,446 | 3,489 | +38 | +1.1% | 1,315,000 |
| 2026/10/01 | 3,455 | 3,486 | 3,400 | 3,451 | +34 | +1% | 1,434,400 |
| 2026/09/30 | 3,411 | 3,453 | 3,391 | 3,417 | +40 | +1.2% | 1,096,800 |
| 2026/09/29 | 3,351 | 3,411 | 3,344 | 3,377 | -33 | -1% | 677,500 |
| 2026/09/28 | 3,434 | 3,534 | 3,398 | 3,410 | +10 | +0.3% | 1,753,800 |
| 2026/09/25 | 3,325 | 3,402 | 3,322 | 3,400 | +67 | +2% | 1,180,800 |
| 2026/09/24 | 3,280 | 3,369 | 3,236 | 3,333 | +120 | +3.7% | 1,097,400 |
| 2026/09/18 | 3,198 | 3,227 | 3,163 | 3,213 | +85 | +2.7% | 1,116,800 |
| 2026/09/17 | 3,195 | 3,201 | 3,112 | 3,128 | -28 | -0.9% | 607,700 |
| 2026/09/16 | 3,103 | 3,160 | 3,086 | 3,156 | +41 | +1.3% | 805,700 |
| 2026/09/15 | 3,050 | 3,138 | 3,050 | 3,115 | -5 | -0.2% | 715,400 |
| 2026/09/14 | 3,103 | 3,121 | 3,037 | 3,120 | -19 | -0.6% | 825,700 |
| 2026/09/11 | 3,057 | 3,152 | 3,054 | 3,139 | -50 | -1.6% | 1,088,400 |
| 2026/09/10 | 3,131 | 3,195 | 3,078 | 3,189 | +11 | +0.3% | 946,000 |
| 2026/09/09 | 3,127 | 3,224 | 3,112 | 3,178 | +93 | +3% | 1,301,600 |
| 2026/09/08 | 3,200 | 3,229 | 3,072 | 3,085 | -166 | -5.1% | 888,500 |
| 2026/09/07 | 3,257 | 3,277 | 3,216 | 3,251 | +31 | +1% | 867,000 |
| 2026/09/04 | 3,170 | 3,242 | 3,163 | 3,220 | +24 | +0.8% | 797,500 |
| 2026/09/03 | 3,248 | 3,249 | 3,160 | 3,196 | -18 | -0.6% | 1,055,100 |
| 2026/09/02 | 3,317 | 3,327 | 3,203 | 3,214 | -165 | -4.9% | 745,500 |
| 2026/09/01 | 3,380 | 3,410 | 3,355 | 3,379 | -44 | -1.3% | 467,400 |
| 2026/08/31 | 3,302 | 3,423 | 3,295 | 3,423 | +27 | +0.8% | 651,100 |
| 2026/08/28 | 3,450 | 3,450 | 3,386 | 3,396 | -14 | -0.4% | 689,100 |
| 2026/08/27 | 3,403 | 3,474 | 3,363 | 3,410 | +3 | +0.1% | 810,800 |
| 2026/08/26 | 3,411 | 3,434 | 3,370 | 3,407 | -26 | -0.8% | 706,500 |
1～
50
件表示中 / 4062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 | 240,250円 | +23.4% | +36.2% | 2.62% | 19.22倍 | 2.28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 |
| 日清紡ＨＤ | 197,400円 | +1.7% | -26.7% | 1.82% | 22.03倍 | 0.97倍 |
|
綿紡績名門。無線・通信が収益柱。半導体やブレーキ摩擦材も。不動産は売却中。Ｍ＆Ａ積極 |
| サン電子 | 1,160,000円 | +94.0% | +61.7% | 0.43% | 32.86倍 | 5.19倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益で純益変動 |
| ソシオネクスト | 177,550円 | +12.0% | +31.8% | 2.82% | 29.66倍 | 2.39倍 |
|
富士通、パナのロジック半導体が統合。ファブレスで先端品供給。データセンターや自動車向け |
| シンフォニア | 1,006,000円 | +17.0% | +33.0% | 1.88% | 16.28倍 | 2.73倍 |
|
半導体搬送や航空、制御機器を展開。太陽パネル等設備工事も。利益期末偏重。神鋼系から独立 |
市場注目の銘柄
チャート関連のコラム
