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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 1,306 | 1,313.5 | 1,287 | 1,290 | -20.5 | -1.6% | 889,600 |
| 2023/12/07 | 1,329 | 1,336 | 1,307 | 1,310.5 | -26.5 | -2% | 998,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,299.5 | 1,337 | +46.5 | +3.6% | 1,609,200 |
| 2023/12/05 | 1,305 | 1,316.5 | 1,290.5 | 1,290.5 | -18.5 | -1.4% | 1,023,600 |
| 2023/12/04 | 1,289 | 1,319 | 1,283.5 | 1,309 | +20 | +1.6% | 1,365,000 |
| 2023/12/01 | 1,290 | 1,297 | 1,278 | 1,289 | +5.5 | +0.4% | 1,404,500 |
| 2023/11/30 | 1,280 | 1,288 | 1,260 | 1,283.5 | +25.5 | +2% | 1,762,900 |
| 2023/11/29 | 1,253 | 1,263.5 | 1,245 | 1,258 | +3.5 | +0.3% | 493,100 |
| 2023/11/28 | 1,260.5 | 1,265 | 1,247 | 1,254.5 | -6 | -0.5% | 595,900 |
| 2023/11/27 | 1,265 | 1,280.5 | 1,258.5 | 1,260.5 | -4 | -0.3% | 870,400 |
| 2023/11/24 | 1,250 | 1,277 | 1,250 | 1,264.5 | +20.5 | +1.6% | 904,900 |
| 2023/11/22 | 1,230.5 | 1,249 | 1,227 | 1,244 | +14 | +1.1% | 758,400 |
| 2023/11/21 | 1,231 | 1,233.5 | 1,220 | 1,230 | -3 | -0.2% | 1,000,500 |
| 2023/11/20 | 1,253 | 1,262.5 | 1,233 | 1,233 | -13 | -1% | 859,800 |
| 2023/11/17 | 1,239 | 1,246 | 1,230 | 1,246 | +7.5 | +0.6% | 1,210,800 |
| 2023/11/16 | 1,268 | 1,270 | 1,237.5 | 1,238.5 | -21 | -1.7% | 1,713,700 |
| 2023/11/15 | 1,215.5 | 1,267 | 1,214.5 | 1,259.5 | +67.5 | +5.7% | 2,909,200 |
| 2023/11/14 | 1,210 | 1,214.5 | 1,191 | 1,192 | -11 | -0.9% | 806,700 |
| 2023/11/13 | 1,215 | 1,226 | 1,203 | 1,203 | -2 | -0.2% | 968,100 |
| 2023/11/10 | 1,207 | 1,211 | 1,188.5 | 1,205 | -1 | -0.1% | 1,237,200 |
| 2023/11/09 | 1,215 | 1,218 | 1,199.5 | 1,206 | -1.5 | -0.1% | 999,800 |
| 2023/11/08 | 1,198 | 1,215.5 | 1,195.5 | 1,207.5 | +13 | +1.1% | 1,678,100 |
| 2023/11/07 | 1,200 | 1,204.5 | 1,190.5 | 1,194.5 | -1.5 | -0.1% | 1,453,000 |
| 2023/11/06 | 1,198 | 1,213 | 1,193 | 1,196 | +15.5 | +1.3% | 2,264,200 |
| 2023/11/02 | 1,132 | 1,184.5 | 1,129 | 1,180.5 | +78.5 | +7.1% | 5,065,800 |
| 2023/11/01 | 1,140.5 | 1,176 | 1,088 | 1,102 | -20 | -1.8% | 7,013,700 |
| 2023/10/31 | 1,122 | 1,122 | 1,110 | 1,122 | +150.3 | +15.5% | 2,962,100 |
| 2023/10/30 | 987.4 | 992.7 | 969.6 | 971.7 | -23.5 | -2.4% | 1,089,400 |
| 2023/10/27 | 990 | 995.8 | 980.3 | 995.2 | +15.1 | +1.5% | 698,600 |
| 2023/10/26 | 991 | 996 | 978.5 | 980.1 | -14.9 | -1.5% | 879,300 |
| 2023/10/25 | 999.9 | 1,002 | 993.6 | 995 | +0.4 | ±0% | 645,500 |
| 2023/10/24 | 980.6 | 995.2 | 977.1 | 994.6 | +11.1 | +1.1% | 754,600 |
| 2023/10/23 | 995 | 998.4 | 980.3 | 983.5 | -13.6 | -1.4% | 1,047,900 |
| 2023/10/20 | 1,002 | 1,002.5 | 992.5 | 997.1 | -15.4 | -1.5% | 1,305,400 |
| 2023/10/19 | 1,006 | 1,020 | 1,001.5 | 1,012.5 | -5 | -0.5% | 865,500 |
| 2023/10/18 | 1,017 | 1,019.5 | 1,010.5 | 1,017.5 | +7.5 | +0.7% | 638,900 |
| 2023/10/17 | 1,010 | 1,015 | 1,005 | 1,010 | +10 | +1% | 677,600 |
| 2023/10/16 | 1,018.5 | 1,018.5 | 998.2 | 1,000 | -24 | -2.3% | 1,517,600 |
| 2023/10/13 | 1,036 | 1,038.5 | 1,023.5 | 1,024 | -18 | -1.7% | 699,000 |
| 2023/10/12 | 1,039 | 1,044 | 1,035 | 1,042 | +3 | +0.3% | 442,500 |
| 2023/10/11 | 1,044 | 1,046.5 | 1,036 | 1,039 | -4.5 | -0.4% | 555,700 |
| 2023/10/10 | 1,045 | 1,048.5 | 1,039.5 | 1,043.5 | +8 | +0.8% | 602,600 |
| 2023/10/06 | 1,037.5 | 1,046 | 1,033.5 | 1,035.5 | -3 | -0.3% | 1,017,400 |
| 2023/10/05 | 1,046 | 1,048.5 | 1,033.5 | 1,038.5 | -8 | -0.8% | 1,088,500 |
| 2023/10/04 | 1,030 | 1,054.5 | 1,029.5 | 1,046.5 | +4.5 | +0.4% | 952,700 |
| 2023/10/03 | 1,060 | 1,061.5 | 1,042 | 1,042 | -21 | -2% | 833,800 |
| 2023/10/02 | 1,073.5 | 1,080.5 | 1,062.5 | 1,063 | -4.5 | -0.4% | 608,200 |
| 2023/09/29 | 1,085 | 1,087 | 1,065 | 1,067.5 | -13 | -1.2% | 723,500 |
| 2023/09/28 | 1,088 | 1,089.5 | 1,075.5 | 1,080.5 | -28 | -2.5% | 719,200 |
| 2023/09/27 | 1,097 | 1,109 | 1,095.5 | 1,108.5 | +11 | +1% | 770,600 |
101～
150
件表示中 / 3452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 | 121,400円 | +4.6% | +10.5% | 3.29% | 19.28倍 | 1.28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 |
| 明電舎 | 378,000円 | +4.6% | +30.3% | 1.77% | 17.15倍 | 1.55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 |
| サンケン電 | 638,800円 | +6.9% | +2.8% | 0.47% | 15.74倍 | 1.19倍 |
|
パワー半導体大手。米子会社アレグロが稼ぎ頭、車載、白物家電向けアジア市場強化、産機向けも |
| 日東工 | 394,000円 | +7.7% | +27.0% | 5.23% | 19.16倍 | 1.44倍 |
|
電設資材のキャビネットでトップ。配電盤でも大手。製販一貫体制。情報通信関連分野に注力 |
| 能美防 | 233,200円 | +1.9% | +1.3% | 2.57% | 16.36倍 | 1.14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 |
市場注目の銘柄
チャート関連のコラム
