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 |
|---|---|---|---|---|---|---|---|
| 2022/04/11 | 1,600 | 1,600 | 1,577 | 1,595 | -6 | -0.4% | 1,111,000 |
| 2022/04/08 | 1,610 | 1,619 | 1,584 | 1,601 | +25 | +1.6% | 1,823,400 |
| 2022/04/07 | 1,581 | 1,584 | 1,561 | 1,576 | -17 | -1.1% | 1,424,400 |
| 2022/04/06 | 1,612 | 1,615 | 1,569 | 1,593 | -25 | -1.5% | 1,662,700 |
| 2022/04/05 | 1,603 | 1,623 | 1,593 | 1,618 | +38 | +2.4% | 2,430,600 |
| 2022/04/04 | 1,557 | 1,583 | 1,552 | 1,580 | +42 | +2.7% | 1,846,100 |
| 2022/04/01 | 1,534 | 1,542 | 1,512 | 1,538 | -15 | -1% | 1,637,400 |
| 2022/03/31 | 1,564 | 1,571 | 1,552 | 1,553 | -13 | -0.8% | 938,000 |
| 2022/03/30 | 1,570 | 1,582 | 1,557 | 1,566 | -1 | -0.1% | 1,291,600 |
| 2022/03/29 | 1,564 | 1,568 | 1,547 | 1,567 | +9 | +0.6% | 1,136,200 |
| 2022/03/28 | 1,567 | 1,568 | 1,547 | 1,558 | -16 | -1% | 946,500 |
| 2022/03/25 | 1,587 | 1,588 | 1,570 | 1,574 | -7 | -0.4% | 971,800 |
| 2022/03/24 | 1,570 | 1,594 | 1,565 | 1,581 | +1 | +0.1% | 1,051,800 |
| 2022/03/23 | 1,564 | 1,587 | 1,558 | 1,580 | +32 | +2.1% | 1,342,300 |
| 2022/03/22 | 1,551 | 1,555 | 1,533 | 1,548 | +17 | +1.1% | 1,353,600 |
| 2022/03/18 | 1,530 | 1,537 | 1,520 | 1,531 | +5 | +0.3% | 1,491,700 |
| 2022/03/17 | 1,520 | 1,537 | 1,515 | 1,526 | +14 | +0.9% | 1,991,500 |
| 2022/03/16 | 1,520 | 1,522 | 1,488 | 1,512 | +5 | +0.3% | 1,932,000 |
| 2022/03/15 | 1,524 | 1,536 | 1,497 | 1,507 | -23 | -1.5% | 1,810,000 |
| 2022/03/14 | 1,544 | 1,556 | 1,522 | 1,530 | -5 | -0.3% | 1,420,800 |
| 2022/03/11 | 1,532 | 1,547 | 1,520 | 1,535 | -23 | -1.5% | 1,699,600 |
| 2022/03/10 | 1,550 | 1,569 | 1,541 | 1,558 | +37 | +2.4% | 1,994,000 |
| 2022/03/09 | 1,558 | 1,563 | 1,519 | 1,521 | -26 | -1.7% | 2,333,400 |
| 2022/03/08 | 1,506 | 1,566 | 1,506 | 1,547 | +15 | +1% | 2,310,400 |
| 2022/03/07 | 1,532 | 1,539 | 1,517 | 1,532 | -31 | -2% | 2,561,400 |
| 2022/03/04 | 1,590 | 1,595 | 1,553 | 1,563 | -31 | -1.9% | 1,622,200 |
| 2022/03/03 | 1,617 | 1,617 | 1,586 | 1,594 | -6 | -0.4% | 1,062,800 |
| 2022/03/02 | 1,610 | 1,620 | 1,598 | 1,600 | -17 | -1.1% | 1,239,200 |
| 2022/03/01 | 1,627 | 1,632 | 1,606 | 1,617 | +15 | +0.9% | 928,000 |
| 2022/02/28 | 1,595 | 1,607 | 1,588 | 1,602 | -6 | -0.4% | 1,328,400 |
| 2022/02/25 | 1,598 | 1,614 | 1,580 | 1,608 | +25 | +1.6% | 1,229,900 |
| 2022/02/24 | 1,601 | 1,606 | 1,576 | 1,583 | -35 | -2.2% | 1,270,400 |
| 2022/02/22 | 1,603 | 1,632 | 1,600 | 1,618 | -6 | -0.4% | 958,000 |
| 2022/02/21 | 1,599 | 1,624 | 1,593 | 1,624 | -1 | -0.1% | 622,800 |
| 2022/02/18 | 1,600 | 1,631 | 1,595 | 1,625 | +7 | +0.4% | 877,900 |
| 2022/02/17 | 1,636 | 1,644 | 1,601 | 1,618 | -9 | -0.6% | 1,573,300 |
| 2022/02/16 | 1,650 | 1,650 | 1,618 | 1,627 | +4 | +0.2% | 1,077,200 |
| 2022/02/15 | 1,617 | 1,623 | 1,595 | 1,623 | +20 | +1.2% | 1,318,900 |
| 2022/02/14 | 1,590 | 1,615 | 1,574 | 1,603 | -21 | -1.3% | 1,511,900 |
| 2022/02/10 | 1,620 | 1,643 | 1,614 | 1,624 | +21 | +1.3% | 2,418,700 |
| 2022/02/09 | 1,589 | 1,605 | 1,569 | 1,603 | +25 | +1.6% | 1,912,700 |
| 2022/02/08 | 1,577 | 1,591 | 1,569 | 1,578 | -3 | -0.2% | 1,389,900 |
| 2022/02/07 | 1,603 | 1,603 | 1,570 | 1,581 | -32 | -2% | 1,767,200 |
| 2022/02/04 | 1,595 | 1,614 | 1,586 | 1,613 | +9 | +0.6% | 1,050,300 |
| 2022/02/03 | 1,605 | 1,619 | 1,588 | 1,604 | -4 | -0.2% | 1,346,800 |
| 2022/02/02 | 1,597 | 1,622 | 1,593 | 1,608 | -9 | -0.6% | 2,078,000 |
| 2022/02/01 | 1,650 | 1,661 | 1,604 | 1,617 | +45 | +2.9% | 3,145,600 |
| 2022/01/31 | 1,532 | 1,576 | 1,528 | 1,572 | +41 | +2.7% | 4,115,600 |
| 2022/01/28 | 1,504 | 1,594 | 1,502 | 1,531 | +20 | +1.3% | 6,187,000 |
| 2022/01/27 | 1,561 | 1,569 | 1,502 | 1,511 | -62 | -3.9% | 3,126,400 |
751～
800
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
