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 |
|---|---|---|---|---|---|---|---|
| 2023/02/02 | 1,237 | 1,246 | 1,233 | 1,241 | +7 | +0.6% | 756,000 |
| 2023/02/01 | 1,230 | 1,255 | 1,229 | 1,234 | -5 | -0.4% | 1,095,900 |
| 2023/01/31 | 1,251 | 1,257 | 1,231 | 1,239 | -22 | -1.7% | 1,947,900 |
| 2023/01/30 | 1,262 | 1,268 | 1,255 | 1,261 | -8 | -0.6% | 810,500 |
| 2023/01/27 | 1,254 | 1,275 | 1,251 | 1,269 | -9 | -0.7% | 888,900 |
| 2023/01/26 | 1,282 | 1,288 | 1,268 | 1,278 | -2 | -0.2% | 713,500 |
| 2023/01/25 | 1,273 | 1,293 | 1,269 | 1,280 | +5 | +0.4% | 776,100 |
| 2023/01/24 | 1,272 | 1,280 | 1,264 | 1,275 | +17 | +1.4% | 763,400 |
| 2023/01/23 | 1,256 | 1,259 | 1,242 | 1,258 | +18 | +1.5% | 723,400 |
| 2023/01/20 | 1,231 | 1,242 | 1,227 | 1,240 | -4 | -0.3% | 516,200 |
| 2023/01/19 | 1,245 | 1,252 | 1,238 | 1,244 | -5 | -0.4% | 471,500 |
| 2023/01/18 | 1,238 | 1,259 | 1,234 | 1,249 | +16 | +1.3% | 696,200 |
| 2023/01/17 | 1,223 | 1,240 | 1,223 | 1,233 | +6 | +0.5% | 736,800 |
| 2023/01/16 | 1,243 | 1,249 | 1,220 | 1,227 | -23 | -1.8% | 1,172,900 |
| 2023/01/13 | 1,251 | 1,267 | 1,247 | 1,250 | -24 | -1.9% | 951,600 |
| 2023/01/12 | 1,275 | 1,283 | 1,262 | 1,274 | +2 | +0.2% | 497,100 |
| 2023/01/11 | 1,260 | 1,278 | 1,260 | 1,272 | +21 | +1.7% | 719,300 |
| 2023/01/10 | 1,269 | 1,272 | 1,250 | 1,251 | -12 | -1% | 704,900 |
| 2023/01/06 | 1,251 | 1,266 | 1,248 | 1,263 | +2 | +0.2% | 584,000 |
| 2023/01/05 | 1,259 | 1,266 | 1,250 | 1,261 | -3 | -0.2% | 769,600 |
| 2023/01/04 | 1,276 | 1,284 | 1,260 | 1,264 | -18 | -1.4% | 982,700 |
| 2022/12/30 | 1,285 | 1,293 | 1,278 | 1,282 | +9 | +0.7% | 771,000 |
| 2022/12/29 | 1,259 | 1,275 | 1,254 | 1,273 | +18 | +1.4% | 805,000 |
| 2022/12/28 | 1,260 | 1,264 | 1,245 | 1,255 | -12 | -0.9% | 1,377,700 |
| 2022/12/27 | 1,278 | 1,285 | 1,261 | 1,267 | -10 | -0.8% | 1,135,800 |
| 2022/12/26 | 1,273 | 1,284 | 1,267 | 1,277 | -14 | -1.1% | 1,445,000 |
| 2022/12/23 | 1,294 | 1,296 | 1,277 | 1,291 | -16 | -1.2% | 1,508,300 |
| 2022/12/22 | 1,318 | 1,320 | 1,300 | 1,307 | -4 | -0.3% | 1,103,200 |
| 2022/12/21 | 1,351 | 1,352 | 1,297 | 1,311 | -40 | -3% | 2,188,600 |
| 2022/12/20 | 1,385 | 1,396 | 1,337 | 1,351 | -44 | -3.2% | 1,727,700 |
| 2022/12/19 | 1,385 | 1,396 | 1,382 | 1,395 | -10 | -0.7% | 977,600 |
| 2022/12/16 | 1,404 | 1,411 | 1,403 | 1,405 | -14 | -1% | 760,600 |
| 2022/12/15 | 1,421 | 1,425 | 1,414 | 1,419 | -7 | -0.5% | 647,000 |
| 2022/12/14 | 1,428 | 1,431 | 1,419 | 1,426 | -3 | -0.2% | 744,700 |
| 2022/12/13 | 1,443 | 1,445 | 1,429 | 1,429 | -5 | -0.3% | 592,600 |
| 2022/12/12 | 1,420 | 1,442 | 1,419 | 1,434 | +13 | +0.9% | 921,300 |
| 2022/12/09 | 1,403 | 1,427 | 1,403 | 1,421 | +7 | +0.5% | 1,245,200 |
| 2022/12/08 | 1,422 | 1,423 | 1,403 | 1,414 | +4 | +0.3% | 918,100 |
| 2022/12/07 | 1,418 | 1,424 | 1,409 | 1,410 | -24 | -1.7% | 1,426,400 |
| 2022/12/06 | 1,435 | 1,435 | 1,426 | 1,434 | -1 | -0.1% | 732,400 |
| 2022/12/05 | 1,444 | 1,455 | 1,430 | 1,435 | -22 | -1.5% | 1,031,400 |
| 2022/12/02 | 1,466 | 1,466 | 1,448 | 1,457 | -14 | -1% | 777,200 |
| 2022/12/01 | 1,480 | 1,482 | 1,466 | 1,471 | +5 | +0.3% | 718,600 |
| 2022/11/30 | 1,481 | 1,484 | 1,455 | 1,466 | -17 | -1.1% | 1,856,800 |
| 2022/11/29 | 1,469 | 1,484 | 1,459 | 1,483 | -15 | -1% | 883,000 |
| 2022/11/28 | 1,525 | 1,525 | 1,498 | 1,498 | -13 | -0.9% | 555,800 |
| 2022/11/25 | 1,510 | 1,519 | 1,503 | 1,511 | -3 | -0.2% | 579,700 |
| 2022/11/24 | 1,527 | 1,530 | 1,513 | 1,514 | -4 | -0.3% | 594,900 |
| 2022/11/22 | 1,511 | 1,524 | 1,510 | 1,518 | +7 | +0.5% | 641,500 |
| 2022/11/21 | 1,523 | 1,526 | 1,501 | 1,511 | -1 | -0.1% | 720,600 |
551～
600
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 | 141,300円 | +8.9% | +17.8% | 2.83% | 16.44倍 | 1.45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 | 336,000円 | +9.7% | +16.8% | 1.79% | 20.18倍 | 1.64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 | 116,300円 | -3.3% | -17.0% | 1.55% | 12.29倍 | 1.37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 | 619,000円 | +13.0% | +37.7% | 1.53% | 17.47倍 | 2.33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 | 765,000円 | +22.3% | - | 0.85% | 343.36倍 | 5.10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
