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 |
|---|---|---|---|---|---|---|---|
| 2022/02/28 | 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 |
| 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 |
851～
900
件表示中 / 3764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 | 178,500円 | +8.9% | +17.8% | 2.24% | 20.76倍 | 1.84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 | 51,500円 | -6.9% | - | 1.94% | 10.60倍 | 0.55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 | 399,000円 | +5.2% | +4.2% | 2.51% | 20.25倍 | 1.82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 |
| 日電子 | 469,100円 | -8.0% | -28.8% | 2.26% | 13.33倍 | 1.76倍 |
|
電子顕微鏡で世界首位。半導体製造装置を拡大中。分析機器・医用機器も手がける。ニコンと連携 |
| メイコー | 787,000円 | +7.8% | +17.3% | 1.14% | 11.42倍 | 2.00倍 |
|
プリント配線板製造で国内上位。車載用とスマホ用が２本柱。中国とベトナムに量産工場持つ |
市場注目の銘柄
チャート関連のコラム
