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 |
|---|---|---|---|---|---|---|---|
| 2018/09/11 | 1,766 | 1,783 | 1,755 | 1,775 | +5 | +0.3% | 1,240,300 |
| 2018/09/10 | 1,742 | 1,776 | 1,739 | 1,770 | +27 | +1.5% | 1,802,300 |
| 2018/09/07 | 1,727 | 1,747 | 1,691 | 1,743 | -2 | -0.1% | 1,688,800 |
| 2018/09/06 | 1,752 | 1,759 | 1,727 | 1,745 | -10 | -0.6% | 1,122,600 |
| 2018/09/05 | 1,762 | 1,769 | 1,737 | 1,755 | +6 | +0.3% | 1,327,700 |
| 2018/09/04 | 1,742 | 1,761 | 1,740 | 1,749 | +20 | +1.2% | 1,398,800 |
| 2018/09/03 | 1,743 | 1,747 | 1,714 | 1,729 | -12 | -0.7% | 1,137,100 |
| 2018/08/31 | 1,720 | 1,761 | 1,706 | 1,741 | -9 | -0.5% | 1,980,700 |
| 2018/08/30 | 1,748 | 1,755 | 1,725 | 1,750 | -1 | -0.1% | 2,068,700 |
| 2018/08/29 | 1,705 | 1,766 | 1,703 | 1,751 | +52 | +3.1% | 2,674,100 |
| 2018/08/28 | 1,695 | 1,715 | 1,683 | 1,699 | +24 | +1.4% | 1,830,900 |
| 2018/08/27 | 1,643 | 1,679 | 1,631 | 1,675 | +46 | +2.8% | 1,387,000 |
| 2018/08/24 | 1,616 | 1,633 | 1,605 | 1,629 | +21 | +1.3% | 994,500 |
| 2018/08/23 | 1,590 | 1,611 | 1,566 | 1,608 | +17 | +1.1% | 1,183,900 |
| 2018/08/22 | 1,555 | 1,598 | 1,544 | 1,591 | +37 | +2.4% | 1,400,200 |
| 2018/08/21 | 1,527 | 1,555 | 1,516 | 1,554 | +22 | +1.4% | 1,295,300 |
| 2018/08/20 | 1,615 | 1,616 | 1,531 | 1,532 | -79 | -4.9% | 2,143,900 |
| 2018/08/17 | 1,629 | 1,629 | 1,592 | 1,611 | -13 | -0.8% | 1,082,600 |
| 2018/08/16 | 1,605 | 1,633 | 1,592 | 1,624 | +5 | +0.3% | 1,311,800 |
| 2018/08/15 | 1,650 | 1,650 | 1,604 | 1,619 | -25 | -1.5% | 896,200 |
| 2018/08/14 | 1,639 | 1,644 | 1,615 | 1,644 | +15 | +0.9% | 1,563,800 |
| 2018/08/13 | 1,670 | 1,670 | 1,622 | 1,629 | -53 | -3.2% | 1,517,400 |
| 2018/08/10 | 1,656 | 1,696 | 1,645 | 1,682 | +19 | +1.1% | 2,065,500 |
| 2018/08/09 | 1,626 | 1,667 | 1,619 | 1,663 | +44 | +2.7% | 1,843,800 |
| 2018/08/08 | 1,614 | 1,627 | 1,610 | 1,619 | +5 | +0.3% | 866,400 |
| 2018/08/07 | 1,604 | 1,627 | 1,600 | 1,614 | +13 | +0.8% | 1,033,000 |
| 2018/08/06 | 1,605 | 1,616 | 1,590 | 1,601 | -10 | -0.6% | 970,100 |
| 2018/08/03 | 1,634 | 1,637 | 1,607 | 1,611 | -24 | -1.5% | 1,014,900 |
| 2018/08/02 | 1,629 | 1,654 | 1,627 | 1,635 | +13 | +0.8% | 1,620,800 |
| 2018/08/01 | 1,579 | 1,634 | 1,579 | 1,622 | +23 | +1.4% | 2,148,400 |
| 2018/07/31 | 1,600 | 1,619 | 1,547 | 1,599 | +37 | +2.4% | 2,631,100 |
| 2018/07/30 | 1,614 | 1,620 | 1,550 | 1,562 | -51 | -3.2% | 1,700,500 |
| 2018/07/27 | 1,588 | 1,614 | 1,581 | 1,613 | +30 | +1.9% | 1,225,100 |
| 2018/07/26 | 1,585 | 1,612 | 1,581 | 1,583 | +13 | +0.8% | 1,785,400 |
| 2018/07/25 | 1,568 | 1,575 | 1,561 | 1,570 | +5 | +0.3% | 713,800 |
| 2018/07/24 | 1,556 | 1,574 | 1,545 | 1,565 | +24 | +1.6% | 1,141,800 |
| 2018/07/23 | 1,539 | 1,545 | 1,517 | 1,541 | -14 | -0.9% | 910,000 |
| 2018/07/20 | 1,530 | 1,556 | 1,524 | 1,555 | +11 | +0.7% | 1,057,500 |
| 2018/07/19 | 1,522 | 1,547 | 1,513 | 1,544 | +26 | +1.7% | 844,500 |
| 2018/07/18 | 1,520 | 1,552 | 1,517 | 1,518 | +11 | +0.7% | 1,122,400 |
| 2018/07/17 | 1,517 | 1,525 | 1,496 | 1,507 | +3 | +0.2% | 971,000 |
| 2018/07/13 | 1,462 | 1,511 | 1,460 | 1,504 | +60 | +4.2% | 1,345,800 |
| 2018/07/12 | 1,445 | 1,451 | 1,430 | 1,444 | -1 | -0.1% | 662,300 |
| 2018/07/11 | 1,437 | 1,465 | 1,428 | 1,445 | -21 | -1.4% | 867,700 |
| 2018/07/10 | 1,450 | 1,478 | 1,448 | 1,466 | +35 | +2.4% | 980,600 |
| 2018/07/09 | 1,419 | 1,433 | 1,401 | 1,431 | +20 | +1.4% | 728,200 |
| 2018/07/06 | 1,397 | 1,416 | 1,362 | 1,411 | +44 | +3.2% | 1,134,300 |
| 2018/07/05 | 1,423 | 1,426 | 1,354 | 1,367 | -75 | -5.2% | 2,247,300 |
| 2018/07/04 | 1,498 | 1,504 | 1,434 | 1,442 | -74 | -4.9% | 1,708,700 |
| 2018/07/03 | 1,485 | 1,519 | 1,468 | 1,516 | +32 | +2.2% | 1,248,000 |
1651～
1700
件表示中 / 3725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 | 184,000円 | +8.9% | +17.8% | 2.17% | 21.40倍 | 1.89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 | 257,300円 | +3.4% | +5.7% | 3.11% | 7.82倍 | 0.74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 |
| シンフォニア | 856,000円 | +4.9% | +3.5% | 1.40% | 21.37倍 | 3.01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 |
| アルバック | 500,100円 | -4.3% | -7.7% | 3.28% | 14.49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 | 380,000円 | +5.2% | +4.2% | 2.63% | 19.28倍 | 1.74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
