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 |
|---|---|---|---|---|---|---|---|
| 2023/06/29 | 1,206 | 1,218 | 1,206 | 1,210.5 | -5.5 | -0.5% | 594,200 |
| 2023/06/28 | 1,204 | 1,223 | 1,200.5 | 1,216 | +22 | +1.8% | 1,215,600 |
| 2023/06/27 | 1,203.5 | 1,203.5 | 1,182.5 | 1,194 | -11.5 | -1% | 1,320,600 |
| 2023/06/26 | 1,209 | 1,215.5 | 1,203.5 | 1,205.5 | -3.5 | -0.3% | 412,300 |
| 2023/06/23 | 1,223 | 1,223.5 | 1,201.5 | 1,209 | -8.5 | -0.7% | 895,300 |
| 2023/06/22 | 1,218.5 | 1,221 | 1,214 | 1,217.5 | -4 | -0.3% | 532,500 |
| 2023/06/21 | 1,213 | 1,226.5 | 1,211 | 1,221.5 | +8 | +0.7% | 831,600 |
| 2023/06/20 | 1,217 | 1,218 | 1,203 | 1,213.5 | -4.5 | -0.4% | 562,600 |
| 2023/06/19 | 1,225 | 1,225.5 | 1,213 | 1,218 | +1 | +0.1% | 594,300 |
| 2023/06/16 | 1,216.5 | 1,220 | 1,207 | 1,217 | -3 | -0.2% | 1,154,100 |
| 2023/06/15 | 1,218 | 1,226 | 1,215.5 | 1,220 | ±0 | ±0% | 655,900 |
| 2023/06/14 | 1,229 | 1,229 | 1,215.5 | 1,220 | -2 | -0.2% | 544,700 |
| 2023/06/13 | 1,219 | 1,229 | 1,217.5 | 1,222 | +4 | +0.3% | 755,000 |
| 2023/06/12 | 1,207 | 1,222 | 1,206.5 | 1,218 | +19.5 | +1.6% | 926,400 |
| 2023/06/09 | 1,207 | 1,209 | 1,198 | 1,198.5 | -3.5 | -0.3% | 838,400 |
| 2023/06/08 | 1,213 | 1,215.5 | 1,196 | 1,202 | -12 | -1% | 803,900 |
| 2023/06/07 | 1,222 | 1,224 | 1,208 | 1,214 | -7.5 | -0.6% | 912,300 |
| 2023/06/06 | 1,207.5 | 1,222 | 1,205.5 | 1,221.5 | +6.5 | +0.5% | 749,200 |
| 2023/06/05 | 1,215 | 1,221 | 1,208.5 | 1,215 | +12 | +1% | 989,000 |
| 2023/06/02 | 1,182 | 1,205 | 1,181 | 1,203 | +15 | +1.3% | 1,105,600 |
| 2023/06/01 | 1,190 | 1,197 | 1,184 | 1,188 | -13 | -1.1% | 1,021,600 |
| 2023/05/31 | 1,194 | 1,205 | 1,191 | 1,201 | +5 | +0.4% | 1,199,500 |
| 2023/05/30 | 1,200 | 1,202 | 1,184 | 1,196 | -6 | -0.5% | 766,300 |
| 2023/05/29 | 1,220 | 1,220 | 1,200 | 1,202 | -6 | -0.5% | 630,700 |
| 2023/05/26 | 1,201 | 1,223 | 1,199 | 1,208 | +7 | +0.6% | 1,045,800 |
| 2023/05/25 | 1,200 | 1,204 | 1,194 | 1,201 | -12 | -1% | 1,093,000 |
| 2023/05/24 | 1,202 | 1,215 | 1,199 | 1,213 | +5 | +0.4% | 868,000 |
| 2023/05/23 | 1,216 | 1,221 | 1,196 | 1,208 | -10 | -0.8% | 1,125,300 |
| 2023/05/22 | 1,220 | 1,220 | 1,208 | 1,218 | -6 | -0.5% | 638,200 |
| 2023/05/19 | 1,220 | 1,224 | 1,214 | 1,224 | +7 | +0.6% | 769,500 |
| 2023/05/18 | 1,209 | 1,223 | 1,209 | 1,217 | +5 | +0.4% | 781,400 |
| 2023/05/17 | 1,217 | 1,224 | 1,209 | 1,212 | -21 | -1.7% | 950,600 |
| 2023/05/16 | 1,236 | 1,239 | 1,227 | 1,233 | -2 | -0.2% | 551,900 |
| 2023/05/15 | 1,217 | 1,236 | 1,217 | 1,235 | +19 | +1.6% | 793,100 |
| 2023/05/12 | 1,221 | 1,228 | 1,215 | 1,216 | -6 | -0.5% | 679,000 |
| 2023/05/11 | 1,227 | 1,235 | 1,220 | 1,222 | -3 | -0.2% | 590,700 |
| 2023/05/10 | 1,234 | 1,236 | 1,209 | 1,225 | -11 | -0.9% | 1,255,400 |
| 2023/05/09 | 1,241 | 1,246 | 1,232 | 1,236 | -8 | -0.6% | 1,083,700 |
| 2023/05/08 | 1,257 | 1,257 | 1,240 | 1,244 | -9 | -0.7% | 1,037,300 |
| 2023/05/02 | 1,250 | 1,258 | 1,242 | 1,253 | +6 | +0.5% | 1,112,200 |
| 2023/05/01 | 1,215 | 1,258 | 1,211 | 1,247 | +5 | +0.4% | 1,325,500 |
| 2023/04/28 | 1,249 | 1,253 | 1,232 | 1,242 | +14 | +1.1% | 1,118,500 |
| 2023/04/27 | 1,227 | 1,235 | 1,223 | 1,228 | +9 | +0.7% | 758,600 |
| 2023/04/26 | 1,232 | 1,234 | 1,214 | 1,219 | -18 | -1.5% | 883,200 |
| 2023/04/25 | 1,238 | 1,245 | 1,235 | 1,237 | +3 | +0.2% | 574,900 |
| 2023/04/24 | 1,232 | 1,238 | 1,229 | 1,234 | +10 | +0.8% | 651,800 |
| 2023/04/21 | 1,223 | 1,227 | 1,218 | 1,224 | +2 | +0.2% | 546,100 |
| 2023/04/20 | 1,209 | 1,228 | 1,206 | 1,222 | +2 | +0.2% | 631,300 |
| 2023/04/19 | 1,223 | 1,228 | 1,213 | 1,220 | -9 | -0.7% | 673,000 |
| 2023/04/18 | 1,223 | 1,229 | 1,218 | 1,229 | +1 | +0.1% | 456,600 |
451～
500
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% | 16.61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 | 1.63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 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40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% | 17.58倍 | 2.35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
