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 |
|---|---|---|---|---|---|---|---|
| 2018/04/03 | 1,290 | 1,317 | 1,279 | 1,313 | -7 | -0.5% | 875,700 |
| 2018/04/02 | 1,313 | 1,331 | 1,313 | 1,320 | +6 | +0.5% | 831,700 |
| 2018/03/30 | 1,290 | 1,322 | 1,290 | 1,314 | +34 | +2.7% | 919,300 |
| 2018/03/29 | 1,320 | 1,320 | 1,269 | 1,280 | -10 | -0.8% | 1,471,100 |
| 2018/03/28 | 1,272 | 1,290 | 1,260 | 1,290 | -8 | -0.6% | 924,100 |
| 2018/03/27 | 1,299 | 1,308 | 1,293 | 1,298 | +36 | +2.9% | 1,062,700 |
| 2018/03/26 | 1,260 | 1,266 | 1,238 | 1,262 | -25 | -1.9% | 1,755,200 |
| 2018/03/23 | 1,304 | 1,330 | 1,279 | 1,287 | -71 | -5.2% | 1,826,600 |
| 2018/03/22 | 1,353 | 1,368 | 1,343 | 1,358 | +5 | +0.4% | 1,109,400 |
| 2018/03/20 | 1,363 | 1,368 | 1,341 | 1,353 | -43 | -3.1% | 1,591,400 |
| 2018/03/19 | 1,414 | 1,421 | 1,380 | 1,396 | -28 | -2% | 882,200 |
| 2018/03/16 | 1,426 | 1,443 | 1,419 | 1,424 | -2 | -0.1% | 1,210,500 |
| 2018/03/15 | 1,420 | 1,434 | 1,405 | 1,426 | -3 | -0.2% | 840,100 |
| 2018/03/14 | 1,399 | 1,435 | 1,393 | 1,429 | +15 | +1.1% | 963,900 |
| 2018/03/13 | 1,394 | 1,414 | 1,384 | 1,414 | +6 | +0.4% | 1,049,300 |
| 2018/03/12 | 1,430 | 1,436 | 1,398 | 1,408 | ±0 | ±0% | 1,202,600 |
| 2018/03/09 | 1,427 | 1,430 | 1,391 | 1,408 | +11 | +0.8% | 1,609,700 |
| 2018/03/08 | 1,359 | 1,403 | 1,342 | 1,397 | +48 | +3.6% | 1,884,000 |
| 2018/03/07 | 1,352 | 1,376 | 1,341 | 1,349 | -9 | -0.7% | 1,118,500 |
| 2018/03/06 | 1,363 | 1,369 | 1,343 | 1,358 | +35 | +2.6% | 1,283,600 |
| 2018/03/05 | 1,381 | 1,387 | 1,316 | 1,323 | -58 | -4.2% | 1,561,600 |
| 2018/03/02 | 1,370 | 1,392 | 1,355 | 1,381 | -40 | -2.8% | 2,145,600 |
| 2018/03/01 | 1,417 | 1,427 | 1,395 | 1,421 | -5 | -0.4% | 1,643,700 |
| 2018/02/28 | 1,398 | 1,454 | 1,392 | 1,426 | +23 | +1.6% | 3,165,500 |
| 2018/02/27 | 1,366 | 1,426 | 1,357 | 1,403 | +59 | +4.4% | 4,227,000 |
| 2018/02/26 | 1,357 | 1,359 | 1,334 | 1,344 | -4 | -0.3% | 689,700 |
| 2018/02/23 | 1,360 | 1,360 | 1,331 | 1,348 | +4 | +0.3% | 959,200 |
| 2018/02/22 | 1,355 | 1,363 | 1,337 | 1,344 | -6 | -0.4% | 970,900 |
| 2018/02/21 | 1,329 | 1,363 | 1,327 | 1,350 | +30 | +2.3% | 1,529,700 |
| 2018/02/20 | 1,312 | 1,321 | 1,301 | 1,320 | -1 | -0.1% | 925,000 |
| 2018/02/19 | 1,321 | 1,329 | 1,297 | 1,321 | +29 | +2.2% | 1,030,100 |
| 2018/02/16 | 1,279 | 1,309 | 1,264 | 1,292 | +24 | +1.9% | 1,156,400 |
| 2018/02/15 | 1,233 | 1,278 | 1,233 | 1,268 | +53 | +4.4% | 1,556,400 |
| 2018/02/14 | 1,235 | 1,246 | 1,199 | 1,215 | -29 | -2.3% | 1,126,800 |
| 2018/02/13 | 1,285 | 1,286 | 1,242 | 1,244 | ±0 | ±0% | 1,422,800 |
| 2018/02/09 | 1,215 | 1,247 | 1,212 | 1,244 | -13 | -1% | 1,363,000 |
| 2018/02/08 | 1,246 | 1,279 | 1,246 | 1,257 | +13 | +1% | 1,551,400 |
| 2018/02/07 | 1,267 | 1,296 | 1,244 | 1,244 | +19 | +1.6% | 1,770,300 |
| 2018/02/06 | 1,238 | 1,238 | 1,178 | 1,225 | -75 | -5.8% | 2,651,800 |
| 2018/02/05 | 1,293 | 1,312 | 1,282 | 1,300 | -23 | -1.7% | 1,510,200 |
| 2018/02/02 | 1,342 | 1,351 | 1,297 | 1,323 | -28 | -2.1% | 2,156,600 |
| 2018/02/01 | 1,401 | 1,406 | 1,347 | 1,351 | -51 | -3.6% | 2,419,400 |
| 2018/01/31 | 1,335 | 1,460 | 1,327 | 1,402 | +95 | +7.3% | 7,048,100 |
| 2018/01/30 | 1,322 | 1,330 | 1,291 | 1,307 | -19 | -1.4% | 1,425,300 |
| 2018/01/29 | 1,320 | 1,341 | 1,311 | 1,326 | +8 | +0.6% | 1,091,200 |
| 2018/01/26 | 1,325 | 1,336 | 1,313 | 1,318 | ±0 | ±0% | 758,300 |
| 2018/01/25 | 1,310 | 1,330 | 1,293 | 1,318 | -20 | -1.5% | 1,684,500 |
| 2018/01/24 | 1,355 | 1,355 | 1,325 | 1,338 | -23 | -1.7% | 1,430,600 |
| 2018/01/23 | 1,371 | 1,373 | 1,356 | 1,361 | -12 | -0.9% | 951,400 |
| 2018/01/22 | 1,364 | 1,382 | 1,361 | 1,373 | +9 | +0.7% | 1,216,300 |
1801～
1850
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% | 10.61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
