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 |
|---|---|---|---|---|---|---|---|
| 2025/08/15 | 1,720.5 | 1,760.5 | 1,709 | 1,756.5 | +30.5 | +1.8% | 880,800 |
| 2025/08/14 | 1,790 | 1,804 | 1,725 | 1,726 | -82 | -4.5% | 1,085,900 |
| 2025/08/13 | 1,765 | 1,813 | 1,764.5 | 1,808 | +34 | +1.9% | 1,007,700 |
| 2025/08/12 | 1,774 | 1,791 | 1,758.5 | 1,774 | +9.5 | +0.5% | 1,151,700 |
| 2025/08/08 | 1,778.5 | 1,793 | 1,763.5 | 1,764.5 | -9 | -0.5% | 660,200 |
| 2025/08/07 | 1,755 | 1,789 | 1,751 | 1,773.5 | +18.5 | +1.1% | 1,159,800 |
| 2025/08/06 | 1,713 | 1,755 | 1,713 | 1,755 | +27 | +1.6% | 906,200 |
| 2025/08/05 | 1,723.5 | 1,746 | 1,707.5 | 1,728 | +18 | +1.1% | 790,000 |
| 2025/08/04 | 1,632.5 | 1,727.5 | 1,616.5 | 1,710 | +50.5 | +3% | 1,696,800 |
| 2025/08/01 | 1,631 | 1,686.5 | 1,630.5 | 1,659.5 | +16 | +1% | 1,977,800 |
| 2025/07/31 | 1,632 | 1,699.5 | 1,590 | 1,643.5 | -188.5 | -10.3% | 7,134,100 |
| 2025/07/30 | 1,801 | 1,847 | 1,799.5 | 1,832 | +34.5 | +1.9% | 1,514,200 |
| 2025/07/29 | 1,753 | 1,807 | 1,743 | 1,797.5 | +11 | +0.6% | 754,900 |
| 2025/07/28 | 1,808 | 1,822 | 1,711 | 1,786.5 | -24.5 | -1.4% | 1,173,500 |
| 2025/07/25 | 1,835 | 1,835.5 | 1,808 | 1,811 | -21.5 | -1.2% | 846,400 |
| 2025/07/24 | 1,848 | 1,848 | 1,812.5 | 1,832.5 | -14 | -0.8% | 880,900 |
| 2025/07/23 | 1,837.5 | 1,865 | 1,828 | 1,846.5 | +39 | +2.2% | 1,004,800 |
| 2025/07/22 | 1,810 | 1,830.5 | 1,805 | 1,807.5 | -15 | -0.8% | 582,200 |
| 2025/07/18 | 1,835.5 | 1,835.5 | 1,813.5 | 1,822.5 | -11 | -0.6% | 502,500 |
| 2025/07/17 | 1,810.5 | 1,833.5 | 1,805.5 | 1,833.5 | +12 | +0.7% | 532,700 |
| 2025/07/16 | 1,827 | 1,837.5 | 1,820 | 1,821.5 | +1.5 | +0.1% | 591,000 |
| 2025/07/15 | 1,805 | 1,823.5 | 1,796 | 1,820 | +20.5 | +1.1% | 635,600 |
| 2025/07/14 | 1,784 | 1,809.5 | 1,767.5 | 1,799.5 | +14.5 | +0.8% | 556,800 |
| 2025/07/11 | 1,805 | 1,826.5 | 1,764 | 1,785 | -16 | -0.9% | 768,200 |
| 2025/07/10 | 1,817 | 1,819 | 1,790 | 1,801 | -14.5 | -0.8% | 578,200 |
| 2025/07/09 | 1,819.5 | 1,824.5 | 1,800 | 1,815.5 | +3 | +0.2% | 600,100 |
| 2025/07/08 | 1,810 | 1,835.5 | 1,802.5 | 1,812.5 | +3 | +0.2% | 921,300 |
| 2025/07/07 | 1,806 | 1,813 | 1,795.5 | 1,809.5 | +6.5 | +0.4% | 505,000 |
| 2025/07/04 | 1,816 | 1,821.5 | 1,797 | 1,803 | -13.5 | -0.7% | 398,500 |
| 2025/07/03 | 1,814 | 1,823 | 1,798 | 1,816.5 | ±0 | ±0% | 1,207,700 |
| 2025/07/02 | 1,832 | 1,861.5 | 1,812 | 1,816.5 | -44 | -2.4% | 849,700 |
| 2025/07/01 | 1,887.5 | 1,895.5 | 1,858 | 1,860.5 | -7.5 | -0.4% | 819,800 |
| 2025/06/30 | 1,877 | 1,886.5 | 1,861.5 | 1,868 | +9 | +0.5% | 781,900 |
| 2025/06/27 | 1,873.5 | 1,888 | 1,850.5 | 1,859 | +6 | +0.3% | 939,200 |
| 2025/06/26 | 1,815 | 1,864.5 | 1,814 | 1,853 | +18.5 | +1% | 905,000 |
| 2025/06/25 | 1,830 | 1,840 | 1,813 | 1,834.5 | +8 | +0.4% | 621,200 |
| 2025/06/24 | 1,837.5 | 1,840.5 | 1,803 | 1,826.5 | +2.5 | +0.1% | 770,700 |
| 2025/06/23 | 1,830 | 1,835 | 1,800 | 1,824 | -16 | -0.9% | 1,069,800 |
| 2025/06/20 | 1,815 | 1,848.5 | 1,801.5 | 1,840 | +17.5 | +1% | 1,560,200 |
| 2025/06/19 | 1,804.5 | 1,828 | 1,781 | 1,822.5 | +13 | +0.7% | 1,137,000 |
| 2025/06/18 | 1,800 | 1,827.5 | 1,800 | 1,809.5 | +17.5 | +1% | 1,437,400 |
| 2025/06/17 | 1,770.5 | 1,818.5 | 1,765.5 | 1,792 | +53.5 | +3.1% | 1,827,700 |
| 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 |
1～
50
件表示中 / 3763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 | 175,600円 | +8.9% | +17.8% | 2.28% | 20.42倍 | 1.81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 |
| コニカミノルタ | 50,700円 | -6.9% | - | 1.97% | 10.44倍 | 0.54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 |
| 日電子 | 469,000円 | -8.0% | -28.8% | 2.26% | 13.33倍 | 1.76倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| 能美防 | 391,500円 | +5.2% | +4.2% | 2.55% | 19.87倍 | 1.79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 |
| メイコー | 798,000円 | +7.8% | +17.3% | 1.13% | 11.58倍 | 2.03倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
