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 |
|---|---|---|---|---|---|---|---|
| 2025/02/18 | 1,444 | 1,471.5 | 1,433 | 1,469.5 | +32.5 | +2.3% | 912,800 |
| 2025/02/17 | 1,440.5 | 1,445 | 1,421 | 1,437 | -3 | -0.2% | 673,100 |
| 2025/02/14 | 1,474 | 1,474 | 1,436.5 | 1,440 | -21.5 | -1.5% | 531,900 |
| 2025/02/13 | 1,491 | 1,498 | 1,455.5 | 1,461.5 | +8.5 | +0.6% | 1,419,000 |
| 2025/02/12 | 1,440 | 1,453.5 | 1,424.5 | 1,453 | +31.5 | +2.2% | 1,089,000 |
| 2025/02/10 | 1,410 | 1,435.5 | 1,405 | 1,421.5 | +8 | +0.6% | 806,000 |
| 2025/02/07 | 1,398 | 1,431.5 | 1,396 | 1,413.5 | +15.5 | +1.1% | 768,900 |
| 2025/02/06 | 1,423.5 | 1,429.5 | 1,389 | 1,398 | -17 | -1.2% | 1,171,500 |
| 2025/02/05 | 1,432 | 1,436.5 | 1,400.5 | 1,415 | -16 | -1.1% | 1,130,600 |
| 2025/02/04 | 1,456 | 1,475 | 1,428.5 | 1,431 | +13 | +0.9% | 1,279,000 |
| 2025/02/03 | 1,412 | 1,442.5 | 1,400.5 | 1,418 | -14 | -1% | 1,900,600 |
| 2025/01/31 | 1,401 | 1,436.5 | 1,387 | 1,432 | +128.5 | +9.9% | 3,138,000 |
| 2025/01/30 | 1,300.5 | 1,306 | 1,282 | 1,303.5 | -6.5 | -0.5% | 843,700 |
| 2025/01/29 | 1,306 | 1,317.5 | 1,301 | 1,310 | -4.5 | -0.3% | 756,500 |
| 2025/01/28 | 1,298 | 1,315.5 | 1,284.5 | 1,314.5 | -1.5 | -0.1% | 962,900 |
| 2025/01/27 | 1,324.5 | 1,325 | 1,307 | 1,316 | +2.5 | +0.2% | 537,500 |
| 2025/01/24 | 1,336.5 | 1,343.5 | 1,313.5 | 1,313.5 | -23 | -1.7% | 584,400 |
| 2025/01/23 | 1,341 | 1,342 | 1,322 | 1,336.5 | -1 | -0.1% | 628,000 |
| 2025/01/22 | 1,350 | 1,353.5 | 1,326 | 1,337.5 | +3 | +0.2% | 1,063,900 |
| 2025/01/21 | 1,335.5 | 1,338 | 1,322 | 1,334.5 | +14.5 | +1.1% | 775,800 |
| 2025/01/20 | 1,295 | 1,323 | 1,295 | 1,320 | +26.5 | +2% | 1,115,700 |
| 2025/01/17 | 1,285 | 1,300 | 1,280.5 | 1,293.5 | -8.5 | -0.7% | 651,800 |
| 2025/01/16 | 1,285 | 1,312.5 | 1,282 | 1,302 | +22.5 | +1.8% | 1,094,400 |
| 2025/01/15 | 1,271 | 1,295.5 | 1,271 | 1,279.5 | +7 | +0.6% | 858,100 |
| 2025/01/14 | 1,298 | 1,299.5 | 1,255 | 1,272.5 | -17 | -1.3% | 955,600 |
| 2025/01/10 | 1,273 | 1,309.5 | 1,273 | 1,289.5 | +1 | +0.1% | 740,100 |
| 2025/01/09 | 1,307 | 1,312 | 1,276.5 | 1,288.5 | -36 | -2.7% | 1,009,900 |
| 2025/01/08 | 1,344.5 | 1,346.5 | 1,321 | 1,324.5 | -35 | -2.6% | 1,016,300 |
| 2025/01/07 | 1,367.5 | 1,373.5 | 1,353.5 | 1,359.5 | +11.5 | +0.9% | 966,500 |
| 2025/01/06 | 1,396 | 1,403 | 1,348 | 1,348 | -62 | -4.4% | 1,547,500 |
| 2024/12/30 | 1,440 | 1,440 | 1,401.5 | 1,410 | -29 | -2% | 1,036,800 |
| 2024/12/27 | 1,426 | 1,445.5 | 1,422.5 | 1,439 | +19 | +1.3% | 1,037,800 |
| 2024/12/26 | 1,425 | 1,432.5 | 1,403 | 1,420 | +1 | +0.1% | 1,237,600 |
| 2024/12/25 | 1,356 | 1,421 | 1,354 | 1,419 | +72.5 | +5.4% | 2,265,600 |
| 2024/12/24 | 1,354.5 | 1,362.5 | 1,343 | 1,346.5 | -4.5 | -0.3% | 1,110,500 |
| 2024/12/23 | 1,327 | 1,356 | 1,321 | 1,351 | +40.5 | +3.1% | 1,532,200 |
| 2024/12/20 | 1,280 | 1,327 | 1,276.5 | 1,310.5 | +43.5 | +3.4% | 2,011,000 |
| 2024/12/19 | 1,229.5 | 1,276.5 | 1,228 | 1,267 | +15.5 | +1.2% | 976,500 |
| 2024/12/18 | 1,243 | 1,261.5 | 1,236 | 1,251.5 | +7.5 | +0.6% | 747,700 |
| 2024/12/17 | 1,221.5 | 1,248.5 | 1,220 | 1,244 | +23.5 | +1.9% | 771,400 |
| 2024/12/16 | 1,230 | 1,231.5 | 1,220.5 | 1,220.5 | -9.5 | -0.8% | 523,400 |
| 2024/12/13 | 1,207 | 1,237 | 1,207 | 1,230 | +18.5 | +1.5% | 901,100 |
| 2024/12/12 | 1,220 | 1,223 | 1,210 | 1,211.5 | -5 | -0.4% | 734,800 |
| 2024/12/11 | 1,203 | 1,219.5 | 1,199.5 | 1,216.5 | +22 | +1.8% | 667,400 |
| 2024/12/10 | 1,199 | 1,200 | 1,188.5 | 1,194.5 | +5 | +0.4% | 411,800 |
| 2024/12/09 | 1,178 | 1,202.5 | 1,173.5 | 1,189.5 | +18 | +1.5% | 540,700 |
| 2024/12/06 | 1,167.5 | 1,175 | 1,167.5 | 1,171.5 | -4.5 | -0.4% | 436,900 |
| 2024/12/05 | 1,171 | 1,179 | 1,163.5 | 1,176 | +7.5 | +0.6% | 383,900 |
| 2024/12/04 | 1,165.5 | 1,175 | 1,160 | 1,168.5 | -3.5 | -0.3% | 351,200 |
| 2024/12/03 | 1,163 | 1,175 | 1,151.5 | 1,172 | +12.5 | +1.1% | 596,600 |
51～
100
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 | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47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 | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40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 | 623,000円 | +13.0% | +37.7% | 1.52% | 17.58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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15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
