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 |
|---|---|---|---|---|---|---|---|
| 2022/06/24 | 1,450 | 1,502 | 1,449 | 1,487 | +40 | +2.8% | 1,498,800 |
| 2022/06/23 | 1,443 | 1,459 | 1,437 | 1,447 | ±0 | ±0% | 705,800 |
| 2022/06/22 | 1,485 | 1,489 | 1,447 | 1,447 | -10 | -0.7% | 994,000 |
| 2022/06/21 | 1,439 | 1,468 | 1,438 | 1,457 | +29 | +2% | 1,086,300 |
| 2022/06/20 | 1,459 | 1,465 | 1,422 | 1,428 | -21 | -1.4% | 1,039,400 |
| 2022/06/17 | 1,444 | 1,464 | 1,432 | 1,449 | -17 | -1.2% | 1,043,800 |
| 2022/06/16 | 1,480 | 1,486 | 1,460 | 1,466 | -2 | -0.1% | 844,100 |
| 2022/06/15 | 1,489 | 1,493 | 1,466 | 1,468 | -28 | -1.9% | 959,300 |
| 2022/06/14 | 1,461 | 1,500 | 1,461 | 1,496 | +13 | +0.9% | 1,116,600 |
| 2022/06/13 | 1,482 | 1,492 | 1,480 | 1,483 | -24 | -1.6% | 708,400 |
| 2022/06/10 | 1,510 | 1,523 | 1,498 | 1,507 | -14 | -0.9% | 975,800 |
| 2022/06/09 | 1,523 | 1,534 | 1,518 | 1,521 | -7 | -0.5% | 745,300 |
| 2022/06/08 | 1,523 | 1,534 | 1,520 | 1,528 | -3 | -0.2% | 776,800 |
| 2022/06/07 | 1,524 | 1,539 | 1,517 | 1,531 | +5 | +0.3% | 672,200 |
| 2022/06/06 | 1,518 | 1,538 | 1,509 | 1,526 | ±0 | ±0% | 852,700 |
| 2022/06/03 | 1,528 | 1,533 | 1,511 | 1,526 | -8 | -0.5% | 1,283,100 |
| 2022/06/02 | 1,501 | 1,540 | 1,493 | 1,534 | +25 | +1.7% | 2,288,700 |
| 2022/06/01 | 1,468 | 1,528 | 1,467 | 1,509 | +76 | +5.3% | 3,901,800 |
| 2022/05/31 | 1,444 | 1,446 | 1,424 | 1,433 | -11 | -0.8% | 1,913,700 |
| 2022/05/30 | 1,437 | 1,446 | 1,430 | 1,444 | +30 | +2.1% | 1,898,400 |
| 2022/05/27 | 1,418 | 1,418 | 1,403 | 1,414 | +10 | +0.7% | 1,791,500 |
| 2022/05/26 | 1,424 | 1,425 | 1,403 | 1,404 | -20 | -1.4% | 1,717,800 |
| 2022/05/25 | 1,440 | 1,441 | 1,408 | 1,424 | -15 | -1% | 1,605,400 |
| 2022/05/24 | 1,441 | 1,448 | 1,430 | 1,439 | -12 | -0.8% | 1,596,200 |
| 2022/05/23 | 1,464 | 1,469 | 1,442 | 1,451 | -9 | -0.6% | 1,863,800 |
| 2022/05/20 | 1,456 | 1,462 | 1,443 | 1,460 | -17 | -1.2% | 1,663,000 |
| 2022/05/19 | 1,464 | 1,480 | 1,461 | 1,477 | -16 | -1.1% | 1,108,900 |
| 2022/05/18 | 1,485 | 1,502 | 1,483 | 1,493 | +14 | +0.9% | 873,500 |
| 2022/05/17 | 1,480 | 1,484 | 1,469 | 1,479 | +3 | +0.2% | 736,500 |
| 2022/05/16 | 1,493 | 1,497 | 1,464 | 1,476 | -7 | -0.5% | 1,191,900 |
| 2022/05/13 | 1,489 | 1,493 | 1,470 | 1,483 | -2 | -0.1% | 1,335,200 |
| 2022/05/12 | 1,476 | 1,489 | 1,455 | 1,485 | -9 | -0.6% | 1,246,000 |
| 2022/05/11 | 1,482 | 1,501 | 1,462 | 1,494 | +7 | +0.5% | 1,628,400 |
| 2022/05/10 | 1,436 | 1,487 | 1,432 | 1,487 | +42 | +2.9% | 3,485,800 |
| 2022/05/09 | 1,483 | 1,496 | 1,445 | 1,445 | -85 | -5.6% | 4,780,800 |
| 2022/05/06 | 1,509 | 1,530 | 1,491 | 1,530 | +2 | +0.1% | 3,557,100 |
| 2022/05/02 | 1,479 | 1,535 | 1,472 | 1,528 | -115 | -7% | 8,482,700 |
| 2022/04/28 | 1,633 | 1,660 | 1,617 | 1,643 | +23 | +1.4% | 2,272,200 |
| 2022/04/27 | 1,600 | 1,624 | 1,593 | 1,620 | ±0 | ±0% | 2,861,500 |
| 2022/04/26 | 1,614 | 1,626 | 1,601 | 1,620 | +17 | +1.1% | 1,171,800 |
| 2022/04/25 | 1,600 | 1,621 | 1,598 | 1,603 | -22 | -1.4% | 1,570,300 |
| 2022/04/22 | 1,601 | 1,625 | 1,597 | 1,625 | +4 | +0.2% | 1,260,400 |
| 2022/04/21 | 1,609 | 1,625 | 1,607 | 1,621 | +13 | +0.8% | 988,400 |
| 2022/04/20 | 1,626 | 1,627 | 1,600 | 1,608 | ±0 | ±0% | 989,600 |
| 2022/04/19 | 1,595 | 1,613 | 1,591 | 1,608 | +24 | +1.5% | 1,024,200 |
| 2022/04/18 | 1,597 | 1,599 | 1,566 | 1,584 | -19 | -1.2% | 936,300 |
| 2022/04/15 | 1,580 | 1,618 | 1,580 | 1,603 | -13 | -0.8% | 1,149,100 |
| 2022/04/14 | 1,624 | 1,637 | 1,615 | 1,616 | +5 | +0.3% | 1,216,800 |
| 2022/04/13 | 1,584 | 1,614 | 1,577 | 1,611 | +39 | +2.5% | 1,724,600 |
| 2022/04/12 | 1,585 | 1,595 | 1,566 | 1,572 | -23 | -1.4% | 985,100 |
701～
750
件表示中 / 3693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 | 140,300円 | +8.9% | +17.8% | 2.85% | 16.31倍 | 1.44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 | 116,700円 | -3.3% | -17.0% | 1.54% | 12.34倍 | 1.38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 |
| 明電舎 | 415,000円 | +6.0% | +38.2% | 2.24% | 13.45倍 | 1.53倍 |
|
１８９７年発祥、重電５位。発電・変電・制御装置。水処理関連設備に強み。ＥＶ向けモーターも |
| シンフォニア | 624,000円 | +13.0% | +37.7% | 1.52% | 17.60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 |
市場注目の銘柄
チャート関連のコラム
