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 |
|---|---|---|---|---|---|---|---|
| 2023/09/26 | 1,114.5 | 1,115.5 | 1,097.5 | 1,097.5 | -16.5 | -1.5% | 609,500 |
| 2023/09/25 | 1,109.5 | 1,122.5 | 1,109.5 | 1,114 | +6 | +0.5% | 784,200 |
| 2023/09/22 | 1,091 | 1,113 | 1,091 | 1,108 | +10.5 | +1% | 971,000 |
| 2023/09/21 | 1,103 | 1,103 | 1,092.5 | 1,097.5 | +1.5 | +0.1% | 622,200 |
| 2023/09/20 | 1,104 | 1,105 | 1,095 | 1,096 | -6.5 | -0.6% | 789,400 |
| 2023/09/19 | 1,105 | 1,108.5 | 1,092 | 1,102.5 | -11 | -1% | 857,200 |
| 2023/09/15 | 1,101 | 1,117 | 1,101 | 1,113.5 | +12.5 | +1.1% | 972,600 |
| 2023/09/14 | 1,099 | 1,104 | 1,096 | 1,101 | +1.5 | +0.1% | 511,300 |
| 2023/09/13 | 1,098.5 | 1,102.5 | 1,094.5 | 1,099.5 | -0.5 | ±0% | 515,000 |
| 2023/09/12 | 1,092 | 1,100.5 | 1,091 | 1,100 | +13 | +1.2% | 513,300 |
| 2023/09/11 | 1,101.5 | 1,104 | 1,086 | 1,087 | -11.5 | -1% | 613,800 |
| 2023/09/08 | 1,102 | 1,111 | 1,094.5 | 1,098.5 | -3.5 | -0.3% | 867,900 |
| 2023/09/07 | 1,113 | 1,114.5 | 1,101 | 1,102 | -16.5 | -1.5% | 893,400 |
| 2023/09/06 | 1,106.5 | 1,121.5 | 1,103.5 | 1,118.5 | +16 | +1.5% | 1,125,700 |
| 2023/09/05 | 1,082 | 1,102.5 | 1,082 | 1,102.5 | +10.5 | +1% | 972,200 |
| 2023/09/04 | 1,080 | 1,093.5 | 1,078 | 1,092 | +12.5 | +1.2% | 1,161,100 |
| 2023/09/01 | 1,070 | 1,083 | 1,066 | 1,079.5 | +11 | +1% | 1,302,300 |
| 2023/08/31 | 1,072 | 1,073.5 | 1,065 | 1,068.5 | -3.5 | -0.3% | 962,700 |
| 2023/08/30 | 1,058 | 1,072 | 1,056.5 | 1,072 | +13.5 | +1.3% | 1,089,800 |
| 2023/08/29 | 1,051 | 1,061.5 | 1,047 | 1,058.5 | +8.5 | +0.8% | 1,163,300 |
| 2023/08/28 | 1,037 | 1,050 | 1,035 | 1,050 | +10.5 | +1% | 692,400 |
| 2023/08/25 | 1,034.5 | 1,043.5 | 1,030.5 | 1,039.5 | +1 | +0.1% | 623,000 |
| 2023/08/24 | 1,034 | 1,040.5 | 1,030.5 | 1,038.5 | +9.5 | +0.9% | 849,200 |
| 2023/08/23 | 1,026 | 1,033.5 | 1,023.5 | 1,029 | +6 | +0.6% | 612,100 |
| 2023/08/22 | 1,032.5 | 1,034.5 | 1,016.5 | 1,023 | -9.5 | -0.9% | 966,000 |
| 2023/08/21 | 1,027 | 1,036.5 | 1,025.5 | 1,032.5 | +2.5 | +0.2% | 896,700 |
| 2023/08/18 | 1,030 | 1,037 | 1,022.5 | 1,030 | +5.5 | +0.5% | 1,146,300 |
| 2023/08/17 | 1,006.5 | 1,024.5 | 1,000 | 1,024.5 | +12.5 | +1.2% | 1,438,700 |
| 2023/08/16 | 1,014 | 1,015 | 1,006.5 | 1,012 | -7.5 | -0.7% | 1,114,500 |
| 2023/08/15 | 1,022 | 1,023.5 | 1,017 | 1,019.5 | -5 | -0.5% | 1,053,800 |
| 2023/08/14 | 1,027.5 | 1,030 | 1,020.5 | 1,024.5 | -9 | -0.9% | 996,600 |
| 2023/08/10 | 1,021.5 | 1,034.5 | 1,019 | 1,033.5 | -9.5 | -0.9% | 1,119,800 |
| 2023/08/09 | 1,023 | 1,043.5 | 1,022 | 1,043 | +6.5 | +0.6% | 924,900 |
| 2023/08/08 | 1,041 | 1,047.5 | 1,033 | 1,036.5 | -8.5 | -0.8% | 1,116,000 |
| 2023/08/07 | 1,026 | 1,045 | 1,023 | 1,045 | +11.5 | +1.1% | 856,300 |
| 2023/08/04 | 1,033 | 1,045.5 | 1,026.5 | 1,033.5 | -6.5 | -0.6% | 1,521,300 |
| 2023/08/03 | 1,059 | 1,060 | 1,034 | 1,040 | -17.5 | -1.7% | 1,633,900 |
| 2023/08/02 | 1,073 | 1,081 | 1,053 | 1,057.5 | -21.5 | -2% | 2,808,500 |
| 2023/08/01 | 1,106 | 1,115.5 | 1,077 | 1,079 | -40 | -3.6% | 3,571,000 |
| 2023/07/31 | 1,130 | 1,136.5 | 1,105 | 1,119 | -110.5 | -9% | 5,712,000 |
| 2023/07/28 | 1,230 | 1,236 | 1,218 | 1,229.5 | -5.5 | -0.4% | 1,126,200 |
| 2023/07/27 | 1,223.5 | 1,235 | 1,216 | 1,235 | +4.5 | +0.4% | 639,200 |
| 2023/07/26 | 1,236.5 | 1,236.5 | 1,222 | 1,230.5 | -8 | -0.6% | 738,500 |
| 2023/07/25 | 1,234 | 1,240 | 1,230.5 | 1,238.5 | +9.5 | +0.8% | 731,800 |
| 2023/07/24 | 1,235 | 1,238 | 1,226 | 1,229 | +5 | +0.4% | 538,800 |
| 2023/07/21 | 1,226 | 1,228 | 1,214.5 | 1,224 | -3.5 | -0.3% | 652,700 |
| 2023/07/20 | 1,240 | 1,242 | 1,226 | 1,227.5 | -12.5 | -1% | 596,600 |
| 2023/07/19 | 1,235 | 1,245.5 | 1,233.5 | 1,240 | +5.5 | +0.4% | 1,120,900 |
| 2023/07/18 | 1,249 | 1,249 | 1,227.5 | 1,234.5 | -6.5 | -0.5% | 563,700 |
| 2023/07/14 | 1,236.5 | 1,247 | 1,233.5 | 1,241 | +11 | +0.9% | 836,200 |
151～
200
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 | 120,800円 | +4.6% | +10.5% | 3.31% | 19.18倍 | 1.27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 | 376,000円 | +4.6% | +30.3% | 1.78% | 17.06倍 | 1.54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 | 671,700円 | +6.9% | +2.8% | 0.45% | 16.55倍 | 1.25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 | 400,500円 | +7.7% | +27.0% | 5.14% | 19.48倍 | 1.46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 | 235,500円 | +1.9% | +1.3% | 2.55% | 16.52倍 | 1.15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
