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 |
|---|---|---|---|---|---|---|---|
| 2025/06/16 | 1,720 | 1,749.5 | 1,717 | 1,738.5 | +26 | +1.5% | 1,158,700 |
| 2025/06/13 | 1,725 | 1,736 | 1,707 | 1,712.5 | -5.5 | -0.3% | 1,124,300 |
| 2025/06/12 | 1,700 | 1,727.5 | 1,700 | 1,718 | +8 | +0.5% | 797,400 |
| 2025/06/11 | 1,688.5 | 1,714 | 1,685.5 | 1,710 | +25 | +1.5% | 1,056,300 |
| 2025/06/10 | 1,688 | 1,703 | 1,670 | 1,685 | +19 | +1.1% | 828,000 |
| 2025/06/09 | 1,655 | 1,674 | 1,653 | 1,666 | +13.5 | +0.8% | 638,000 |
| 2025/06/06 | 1,636 | 1,657 | 1,629.5 | 1,652.5 | +10 | +0.6% | 591,800 |
| 2025/06/05 | 1,675 | 1,678 | 1,642.5 | 1,642.5 | -35.5 | -2.1% | 686,600 |
| 2025/06/04 | 1,687 | 1,703 | 1,678 | 1,678 | +13 | +0.8% | 1,038,300 |
| 2025/06/03 | 1,672 | 1,686.5 | 1,662 | 1,665 | +19 | +1.2% | 1,050,000 |
| 2025/06/02 | 1,650 | 1,655 | 1,626 | 1,646 | -0.5 | ±0% | 768,600 |
| 2025/05/30 | 1,650 | 1,670 | 1,638.5 | 1,646.5 | -13.5 | -0.8% | 1,273,300 |
| 2025/05/29 | 1,664.5 | 1,674.5 | 1,645.5 | 1,660 | +22 | +1.3% | 1,406,100 |
| 2025/05/28 | 1,635.5 | 1,671 | 1,630 | 1,638 | +32 | +2% | 1,903,100 |
| 2025/05/27 | 1,612 | 1,626 | 1,589.5 | 1,606 | -24 | -1.5% | 1,597,300 |
| 2025/05/26 | 1,623.5 | 1,637 | 1,610.5 | 1,630 | +26.5 | +1.7% | 2,262,100 |
| 2025/05/23 | 1,570 | 1,609.5 | 1,545.5 | 1,603.5 | +73 | +4.8% | 2,506,700 |
| 2025/05/22 | 1,511.5 | 1,576 | 1,503 | 1,530.5 | +27 | +1.8% | 1,526,700 |
| 2025/05/21 | 1,544 | 1,555 | 1,492.5 | 1,503.5 | -29 | -1.9% | 964,800 |
| 2025/05/20 | 1,527 | 1,544 | 1,521.5 | 1,532.5 | +35.5 | +2.4% | 941,100 |
| 2025/05/19 | 1,490 | 1,507.5 | 1,473 | 1,497 | ±0 | ±0% | 863,100 |
| 2025/05/16 | 1,500 | 1,502 | 1,470 | 1,497 | -6 | -0.4% | 558,000 |
| 2025/05/15 | 1,507 | 1,525 | 1,493.5 | 1,503 | -37.5 | -2.4% | 707,900 |
| 2025/05/14 | 1,555.5 | 1,560 | 1,513.5 | 1,540.5 | -7.5 | -0.5% | 823,300 |
| 2025/05/13 | 1,568 | 1,590 | 1,540.5 | 1,548 | +10.5 | +0.7% | 1,762,200 |
| 2025/05/12 | 1,498 | 1,557 | 1,497.5 | 1,537.5 | +76 | +5.2% | 2,179,200 |
| 2025/05/09 | 1,430 | 1,473 | 1,430 | 1,461.5 | +49 | +3.5% | 1,033,700 |
| 2025/05/08 | 1,410 | 1,418.5 | 1,395 | 1,412.5 | +9 | +0.6% | 486,900 |
| 2025/05/07 | 1,428 | 1,428 | 1,400 | 1,403.5 | -24.5 | -1.7% | 620,700 |
| 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 |
1～
50
件表示中 / 3721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 | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 |
| ＧＳユアサ | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 能美防 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73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 |
| コニカミノルタ | 44,600円 | -6.9% | - | 2.24% | 9.19倍 | 0.48倍 |
|
複合機中堅。関連サービスも展開。液晶ＴＡＣフィルム世界シェア３割。Ｘ線撮影装置（ＤＲ）も |
市場注目の銘柄
チャート関連のコラム
