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 |
|---|---|---|---|---|---|---|---|
| 2022/01/27 | 1,561 | 1,569 | 1,502 | 1,511 | -62 | -3.9% | 3,126,400 |
| 2022/01/26 | 1,570 | 1,585 | 1,556 | 1,573 | -1 | -0.1% | 1,630,900 |
| 2022/01/25 | 1,628 | 1,634 | 1,552 | 1,574 | -53 | -3.3% | 2,940,800 |
| 2022/01/24 | 1,610 | 1,634 | 1,583 | 1,627 | -39 | -2.3% | 2,728,600 |
| 2022/01/21 | 1,678 | 1,682 | 1,652 | 1,666 | -26 | -1.5% | 1,580,500 |
| 2022/01/20 | 1,662 | 1,700 | 1,657 | 1,692 | +4 | +0.2% | 1,536,900 |
| 2022/01/19 | 1,721 | 1,723 | 1,684 | 1,688 | -67 | -3.8% | 2,578,300 |
| 2022/01/18 | 1,773 | 1,787 | 1,741 | 1,755 | -18 | -1% | 1,241,500 |
| 2022/01/17 | 1,762 | 1,783 | 1,745 | 1,773 | -1 | -0.1% | 1,184,100 |
| 2022/01/14 | 1,785 | 1,788 | 1,751 | 1,774 | -22 | -1.2% | 1,301,900 |
| 2022/01/13 | 1,810 | 1,810 | 1,791 | 1,796 | -18 | -1% | 1,011,000 |
| 2022/01/12 | 1,805 | 1,824 | 1,798 | 1,814 | +27 | +1.5% | 1,191,000 |
| 2022/01/11 | 1,809 | 1,809 | 1,781 | 1,787 | +4 | +0.2% | 1,377,900 |
| 2022/01/07 | 1,800 | 1,811 | 1,771 | 1,783 | -11 | -0.6% | 1,096,500 |
| 2022/01/06 | 1,800 | 1,827 | 1,780 | 1,794 | -16 | -0.9% | 1,505,600 |
| 2022/01/05 | 1,792 | 1,815 | 1,782 | 1,810 | +8 | +0.4% | 1,388,500 |
| 2022/01/04 | 1,776 | 1,810 | 1,762 | 1,802 | +25 | +1.4% | 1,918,500 |
| 2021/12/30 | 1,757 | 1,795 | 1,755 | 1,777 | +12 | +0.7% | 1,260,000 |
| 2021/12/29 | 1,740 | 1,765 | 1,735 | 1,765 | +31 | +1.8% | 1,446,700 |
| 2021/12/28 | 1,733 | 1,746 | 1,724 | 1,734 | +8 | +0.5% | 1,388,900 |
| 2021/12/27 | 1,746 | 1,750 | 1,714 | 1,726 | -23 | -1.3% | 1,528,500 |
| 2021/12/24 | 1,757 | 1,762 | 1,744 | 1,749 | -4 | -0.2% | 1,210,500 |
| 2021/12/23 | 1,757 | 1,757 | 1,742 | 1,753 | +3 | +0.2% | 915,000 |
| 2021/12/22 | 1,747 | 1,757 | 1,743 | 1,750 | +17 | +1% | 1,195,800 |
| 2021/12/21 | 1,733 | 1,747 | 1,720 | 1,733 | -7 | -0.4% | 2,114,400 |
| 2021/12/20 | 1,761 | 1,766 | 1,733 | 1,740 | -32 | -1.8% | 1,163,100 |
| 2021/12/17 | 1,783 | 1,794 | 1,766 | 1,772 | -21 | -1.2% | 1,190,900 |
| 2021/12/16 | 1,800 | 1,800 | 1,788 | 1,793 | +13 | +0.7% | 945,800 |
| 2021/12/15 | 1,760 | 1,798 | 1,757 | 1,780 | +17 | +1% | 1,252,100 |
| 2021/12/14 | 1,766 | 1,774 | 1,757 | 1,763 | +5 | +0.3% | 974,600 |
| 2021/12/13 | 1,781 | 1,784 | 1,750 | 1,758 | -7 | -0.4% | 917,300 |
| 2021/12/10 | 1,785 | 1,792 | 1,764 | 1,765 | -20 | -1.1% | 957,800 |
| 2021/12/09 | 1,799 | 1,806 | 1,783 | 1,785 | -5 | -0.3% | 707,900 |
| 2021/12/08 | 1,797 | 1,803 | 1,767 | 1,790 | +3 | +0.2% | 1,467,700 |
| 2021/12/07 | 1,774 | 1,790 | 1,768 | 1,787 | +18 | +1% | 1,282,100 |
| 2021/12/06 | 1,771 | 1,788 | 1,768 | 1,769 | -8 | -0.5% | 1,104,100 |
| 2021/12/03 | 1,741 | 1,790 | 1,741 | 1,777 | +36 | +2.1% | 1,257,500 |
| 2021/12/02 | 1,736 | 1,767 | 1,734 | 1,741 | -13 | -0.7% | 1,062,000 |
| 2021/12/01 | 1,776 | 1,781 | 1,740 | 1,754 | -11 | -0.6% | 1,507,500 |
| 2021/11/30 | 1,836 | 1,841 | 1,765 | 1,765 | -43 | -2.4% | 1,933,000 |
| 2021/11/29 | 1,801 | 1,831 | 1,794 | 1,808 | -29 | -1.6% | 1,197,800 |
| 2021/11/26 | 1,860 | 1,862 | 1,810 | 1,837 | -40 | -2.1% | 1,632,000 |
| 2021/11/25 | 1,870 | 1,895 | 1,869 | 1,877 | -11 | -0.6% | 635,000 |
| 2021/11/24 | 1,887 | 1,896 | 1,871 | 1,888 | -24 | -1.3% | 1,277,500 |
| 2021/11/22 | 1,920 | 1,922 | 1,900 | 1,912 | -8 | -0.4% | 656,900 |
| 2021/11/19 | 1,925 | 1,934 | 1,904 | 1,920 | -21 | -1.1% | 1,144,900 |
| 2021/11/18 | 1,943 | 1,952 | 1,929 | 1,941 | -4 | -0.2% | 665,000 |
| 2021/11/17 | 1,972 | 1,979 | 1,930 | 1,945 | -16 | -0.8% | 1,496,400 |
| 2021/11/16 | 1,974 | 1,995 | 1,959 | 1,961 | -9 | -0.5% | 833,900 |
| 2021/11/15 | 1,975 | 1,981 | 1,961 | 1,970 | +35 | +1.8% | 903,200 |
801～
850
件表示中 / 3694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 | 141,200円 | +8.9% | +17.8% | 2.83% | 16.42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 |
| コニカミノルタ | 43,700円 | -3.0% | - | 0.00% | - | 0.43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 |
| 能美防 | 348,000円 | +9.7% | +16.8% | 1.72% | 20.90倍 | 1.70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 |
| 明電舎 | 416,500円 | +6.0% | +38.2% | 2.23% | 13.50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 |
| ＪＶＣＫＷ | 115,100円 | -3.3% | -17.0% | 1.56% | 12.17倍 | 1.36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 |
市場注目の銘柄
チャート関連のコラム
