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 |
|---|---|---|---|---|---|---|---|
| 2025/01/17 | 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 |
| 2024/12/02 | 1,152 | 1,167 | 1,152 | 1,159.5 | +11 | +1% | 557,200 |
| 2024/11/29 | 1,163.5 | 1,167.5 | 1,148.5 | 1,148.5 | -13.5 | -1.2% | 296,200 |
| 2024/11/28 | 1,156.5 | 1,171 | 1,146 | 1,162 | +16 | +1.4% | 374,300 |
| 2024/11/27 | 1,156.5 | 1,159.5 | 1,139.5 | 1,146 | -12.5 | -1.1% | 430,900 |
| 2024/11/26 | 1,180 | 1,182 | 1,152.5 | 1,158.5 | -27.5 | -2.3% | 508,400 |
| 2024/11/25 | 1,195.5 | 1,204.5 | 1,185.5 | 1,186 | +4.5 | +0.4% | 978,200 |
| 2024/11/22 | 1,189.5 | 1,195.5 | 1,176 | 1,181.5 | +6 | +0.5% | 468,900 |
| 2024/11/21 | 1,163 | 1,188.5 | 1,162 | 1,175.5 | +13 | +1.1% | 504,800 |
| 2024/11/20 | 1,158 | 1,174.5 | 1,155.5 | 1,162.5 | +9.5 | +0.8% | 457,300 |
| 2024/11/19 | 1,146 | 1,161 | 1,140 | 1,153 | +6.5 | +0.6% | 437,400 |
| 2024/11/18 | 1,149.5 | 1,156.5 | 1,141 | 1,146.5 | -2.5 | -0.2% | 337,100 |
| 2024/11/15 | 1,178.5 | 1,182.5 | 1,149 | 1,149 | -26 | -2.2% | 572,900 |
| 2024/11/14 | 1,198.5 | 1,200.5 | 1,174.5 | 1,175 | -21 | -1.8% | 615,000 |
| 2024/11/13 | 1,187 | 1,197 | 1,181.5 | 1,196 | +11 | +0.9% | 684,500 |
| 2024/11/12 | 1,186 | 1,190 | 1,176 | 1,185 | +15 | +1.3% | 497,700 |
| 2024/11/11 | 1,170 | 1,177 | 1,165.5 | 1,170 | -3 | -0.3% | 475,400 |
| 2024/11/08 | 1,186 | 1,190.5 | 1,169.5 | 1,173 | -12 | -1% | 551,300 |
| 2024/11/07 | 1,203 | 1,204.5 | 1,181.5 | 1,185 | -3.5 | -0.3% | 556,400 |
| 2024/11/06 | 1,183 | 1,205.5 | 1,175.5 | 1,188.5 | +25 | +2.1% | 856,900 |
| 2024/11/05 | 1,165 | 1,171.5 | 1,144.5 | 1,163.5 | +11.5 | +1% | 769,600 |
| 2024/11/01 | 1,161.5 | 1,163.5 | 1,146 | 1,152 | -9.5 | -0.8% | 727,300 |
101～
150
件表示中 / 3721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 | 173,800円 | +8.9% | +17.8% | 2.30% | 20.21倍 | 1.79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 |
| ＧＳユアサ | 249,100円 | +3.4% | +5.7% | 3.21% | 7.57倍 | 0.72倍 |
|
車載用鉛電池、産業用電池電源が主力。鉛蓄電池で世界２位。リチウムイオン電池の育成注力 |
| アルバック | 499,500円 | -4.3% | -7.7% | 3.28% | 14.47倍 | 1.11倍 |
|
真空技術を中核に半導体や有機ＥＬ含むＦＰＤの製造装置を展開。スパッタリング装置で有力 |
| 能美防 | 378,500円 | +5.2% | +4.2% | 2.64% | 19.20倍 | 1.73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 |
| コニカミノルタ | 44,600円 | -6.9% | - | 2.24% | 9.19倍 | 0.48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 |
市場注目の銘柄
チャート関連のコラム
