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 |
|---|---|---|---|---|---|---|---|
| 2025/05/02 | 1,413.5 | 1,431.5 | 1,403 | 1,428 | +9 | +0.6% | 596,600 |
| 2025/05/01 | 1,420 | 1,441.5 | 1,408 | 1,419 | -9.5 | -0.7% | 817,700 |
| 2025/04/30 | 1,460 | 1,468 | 1,418.5 | 1,428.5 | -13 | -0.9% | 1,592,700 |
| 2025/04/28 | 1,407 | 1,468.5 | 1,367.5 | 1,441.5 | +162 | +12.7% | 3,395,300 |
| 2025/04/25 | 1,276 | 1,301.5 | 1,275 | 1,279.5 | +33.5 | +2.7% | 1,077,500 |
| 2025/04/24 | 1,264.5 | 1,275.5 | 1,246 | 1,246 | +11.5 | +0.9% | 648,400 |
| 2025/04/23 | 1,233 | 1,241.5 | 1,225.5 | 1,234.5 | +23.5 | +1.9% | 571,300 |
| 2025/04/22 | 1,218.5 | 1,220 | 1,201.5 | 1,211 | -11 | -0.9% | 622,500 |
| 2025/04/21 | 1,257 | 1,258 | 1,218.5 | 1,222 | -35.5 | -2.8% | 868,100 |
| 2025/04/18 | 1,255 | 1,258.5 | 1,240.5 | 1,257.5 | +15.5 | +1.2% | 388,400 |
| 2025/04/17 | 1,229 | 1,243.5 | 1,224.5 | 1,242 | +8.5 | +0.7% | 569,300 |
| 2025/04/16 | 1,255 | 1,258.5 | 1,221 | 1,233.5 | -26 | -2.1% | 520,800 |
| 2025/04/15 | 1,255 | 1,270.5 | 1,254.5 | 1,259.5 | -0.5 | ±0% | 332,300 |
| 2025/04/14 | 1,257 | 1,277 | 1,256.5 | 1,260 | +16.5 | +1.3% | 457,400 |
| 2025/04/11 | 1,266.5 | 1,266.5 | 1,221 | 1,243.5 | -53 | -4.1% | 561,000 |
| 2025/04/10 | 1,320.5 | 1,320.5 | 1,283.5 | 1,296.5 | +85 | +7% | 755,900 |
| 2025/04/09 | 1,214 | 1,233 | 1,189.5 | 1,211.5 | -25 | -2% | 1,020,800 |
| 2025/04/08 | 1,212.5 | 1,251.5 | 1,208 | 1,236.5 | +54 | +4.6% | 842,100 |
| 2025/04/07 | 1,166.5 | 1,216.5 | 1,145 | 1,182.5 | -97.5 | -7.6% | 1,016,700 |
| 2025/04/04 | 1,300 | 1,306.5 | 1,258.5 | 1,280 | -65 | -4.8% | 1,250,500 |
| 2025/04/03 | 1,306 | 1,369.5 | 1,306 | 1,345 | -19 | -1.4% | 1,202,100 |
| 2025/04/02 | 1,347 | 1,369.5 | 1,336.5 | 1,364 | +31.5 | +2.4% | 662,800 |
| 2025/04/01 | 1,348 | 1,359.5 | 1,331 | 1,332.5 | -11.5 | -0.9% | 751,000 |
| 2025/03/31 | 1,340 | 1,349 | 1,323 | 1,344 | -24.5 | -1.8% | 683,300 |
| 2025/03/28 | 1,377.5 | 1,388.5 | 1,360 | 1,368.5 | -37.5 | -2.7% | 394,000 |
| 2025/03/27 | 1,405 | 1,406.5 | 1,390.5 | 1,406 | -9 | -0.6% | 652,000 |
| 2025/03/26 | 1,391 | 1,419.5 | 1,379.5 | 1,415 | +34 | +2.5% | 866,500 |
| 2025/03/25 | 1,383.5 | 1,390.5 | 1,374 | 1,381 | -3 | -0.2% | 453,900 |
| 2025/03/24 | 1,405.5 | 1,409.5 | 1,380.5 | 1,384 | -6 | -0.4% | 434,600 |
| 2025/03/21 | 1,380.5 | 1,396.5 | 1,380.5 | 1,390 | -1.5 | -0.1% | 679,800 |
| 2025/03/19 | 1,355 | 1,407 | 1,354.5 | 1,391.5 | +32 | +2.4% | 842,900 |
| 2025/03/18 | 1,370 | 1,376 | 1,358.5 | 1,359.5 | -3.5 | -0.3% | 477,800 |
| 2025/03/17 | 1,354 | 1,379 | 1,353.5 | 1,363 | +17 | +1.3% | 552,500 |
| 2025/03/14 | 1,331 | 1,351.5 | 1,328 | 1,346 | ±0 | ±0% | 668,300 |
| 2025/03/13 | 1,355 | 1,367 | 1,340 | 1,346 | +4.5 | +0.3% | 522,000 |
| 2025/03/12 | 1,328 | 1,346 | 1,324.5 | 1,341.5 | -2 | -0.1% | 907,700 |
| 2025/03/11 | 1,328.5 | 1,343.5 | 1,313 | 1,343.5 | -15 | -1.1% | 639,100 |
| 2025/03/10 | 1,341.5 | 1,361 | 1,335.5 | 1,358.5 | +10 | +0.7% | 497,300 |
| 2025/03/07 | 1,363.5 | 1,366 | 1,343.5 | 1,348.5 | -24 | -1.7% | 707,500 |
| 2025/03/06 | 1,360 | 1,375 | 1,351 | 1,372.5 | +3 | +0.2% | 825,800 |
| 2025/03/05 | 1,349.5 | 1,375 | 1,346.5 | 1,369.5 | +26.5 | +2% | 740,200 |
| 2025/03/04 | 1,332 | 1,344.5 | 1,316.5 | 1,343 | +3 | +0.2% | 690,300 |
| 2025/03/03 | 1,324 | 1,345.5 | 1,308 | 1,340 | +17 | +1.3% | 1,198,900 |
| 2025/02/28 | 1,350.5 | 1,354 | 1,317.5 | 1,323 | -44 | -3.2% | 1,030,900 |
| 2025/02/27 | 1,368 | 1,371.5 | 1,351 | 1,367 | -3.5 | -0.3% | 1,120,700 |
| 2025/02/26 | 1,405 | 1,413.5 | 1,367 | 1,370.5 | -44 | -3.1% | 1,314,900 |
| 2025/02/25 | 1,400 | 1,419 | 1,400 | 1,414.5 | -2.5 | -0.2% | 588,600 |
| 2025/02/21 | 1,430 | 1,437 | 1,411.5 | 1,417 | -24 | -1.7% | 912,400 |
| 2025/02/20 | 1,442.5 | 1,457 | 1,434 | 1,441 | -18 | -1.2% | 876,300 |
| 2025/02/19 | 1,469.5 | 1,482.5 | 1,456.5 | 1,459 | -10.5 | -0.7% | 612,200 |
1～
50
件表示中 / 3692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 | 142,800円 | +8.9% | +17.8% | 2.80% | 16.60倍 | 1.47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 |
| 能美防 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.62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 |
| ＪＶＣＫＷ | 118,400円 | +1.3% | +26.1% | 1.10% | 10.31倍 | 1.48倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| シンフォニア | 623,000円 | +13.0% | +37.7% | 1.52% | 17.57倍 | 2.34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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15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幅が大きい |
市場注目の銘柄
チャート関連のコラム
