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 |
|---|---|---|---|---|---|---|---|
| 2018/02/05 | 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 |
| 2018/01/19 | 1,350 | 1,370 | 1,340 | 1,364 | +19 | +1.4% | 1,238,800 |
| 2018/01/18 | 1,360 | 1,372 | 1,341 | 1,345 | -1 | -0.1% | 1,401,800 |
| 2018/01/17 | 1,349 | 1,357 | 1,341 | 1,346 | -7 | -0.5% | 1,041,100 |
| 2018/01/16 | 1,351 | 1,356 | 1,343 | 1,353 | -5 | -0.4% | 990,200 |
| 2018/01/15 | 1,370 | 1,374 | 1,348 | 1,358 | -4 | -0.3% | 1,161,100 |
| 2018/01/12 | 1,357 | 1,375 | 1,348 | 1,362 | +6 | +0.4% | 1,505,500 |
| 2018/01/11 | 1,346 | 1,369 | 1,339 | 1,356 | -4 | -0.3% | 1,140,600 |
| 2018/01/10 | 1,342 | 1,369 | 1,334 | 1,360 | +13 | +1% | 1,242,600 |
| 2018/01/09 | 1,365 | 1,368 | 1,342 | 1,347 | -3 | -0.2% | 1,891,100 |
| 2018/01/05 | 1,349 | 1,362 | 1,330 | 1,350 | +23 | +1.7% | 1,988,800 |
| 2018/01/04 | 1,295 | 1,328 | 1,291 | 1,327 | +53 | +4.2% | 3,107,600 |
| 2017/12/29 | 1,270 | 1,285 | 1,263 | 1,274 | -5 | -0.4% | 1,225,900 |
| 2017/12/28 | 1,298 | 1,298 | 1,273 | 1,279 | -10 | -0.8% | 1,317,100 |
| 2017/12/27 | 1,267 | 1,294 | 1,258 | 1,289 | +22 | +1.7% | 1,579,500 |
| 2017/12/26 | 1,284 | 1,287 | 1,262 | 1,267 | -18 | -1.4% | 1,147,000 |
| 2017/12/25 | 1,300 | 1,307 | 1,271 | 1,285 | +7 | +0.5% | 1,568,800 |
| 2017/12/22 | 1,252 | 1,289 | 1,243 | 1,278 | +39 | +3.1% | 3,128,500 |
| 2017/12/21 | 1,230 | 1,244 | 1,224 | 1,239 | +9 | +0.7% | 908,800 |
| 2017/12/20 | 1,228 | 1,237 | 1,216 | 1,230 | +6 | +0.5% | 1,068,600 |
| 2017/12/19 | 1,237 | 1,240 | 1,220 | 1,224 | -21 | -1.7% | 1,143,500 |
| 2017/12/18 | 1,227 | 1,249 | 1,223 | 1,245 | +29 | +2.4% | 2,311,100 |
| 2017/12/15 | 1,200 | 1,229 | 1,184 | 1,216 | -2 | -0.2% | 1,871,300 |
| 2017/12/14 | 1,208 | 1,234 | 1,198 | 1,218 | +17 | +1.4% | 1,798,600 |
| 2017/12/13 | 1,210 | 1,216 | 1,191 | 1,201 | -16 | -1.3% | 1,740,300 |
| 2017/12/12 | 1,204 | 1,250 | 1,204 | 1,217 | +28 | +2.4% | 3,114,400 |
| 2017/12/11 | 1,185 | 1,191 | 1,169 | 1,189 | +12 | +1% | 1,370,900 |
| 2017/12/08 | 1,180 | 1,193 | 1,165 | 1,177 | +9 | +0.8% | 2,794,000 |
| 2017/12/07 | 1,096 | 1,177 | 1,096 | 1,168 | +79 | +7.3% | 4,547,200 |
| 2017/12/06 | 1,090 | 1,122 | 1,081 | 1,089 | +29 | +2.7% | 2,666,300 |
| 2017/12/05 | 1,060 | 1,067 | 1,049 | 1,060 | -17 | -1.6% | 873,100 |
| 2017/12/04 | 1,077 | 1,092 | 1,074 | 1,077 | +8 | +0.7% | 910,300 |
| 2017/12/01 | 1,085 | 1,089 | 1,063 | 1,069 | -1 | -0.1% | 831,100 |
| 2017/11/30 | 1,085 | 1,085 | 1,051 | 1,070 | -18 | -1.7% | 1,346,500 |
| 2017/11/29 | 1,107 | 1,112 | 1,074 | 1,088 | -13 | -1.2% | 833,300 |
| 2017/11/28 | 1,112 | 1,113 | 1,094 | 1,101 | -12 | -1.1% | 725,300 |
| 2017/11/27 | 1,120 | 1,121 | 1,095 | 1,113 | -8 | -0.7% | 1,042,600 |
| 2017/11/24 | 1,101 | 1,127 | 1,096 | 1,121 | +8 | +0.7% | 1,013,300 |
| 2017/11/22 | 1,139 | 1,139 | 1,106 | 1,113 | -3 | -0.3% | 1,626,100 |
| 2017/11/21 | 1,105 | 1,139 | 1,105 | 1,116 | +20 | +1.8% | 2,806,700 |
1801～
1850
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
