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 |
|---|---|---|---|---|---|---|---|
| 2025/01/06 | 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 |
| 2024/10/31 | 1,111.5 | 1,172.5 | 1,110.5 | 1,161.5 | +23.5 | +2.1% | 1,425,900 |
| 2024/10/30 | 1,137 | 1,144 | 1,126 | 1,138 | +18 | +1.6% | 1,105,900 |
| 2024/10/29 | 1,115 | 1,120 | 1,110.5 | 1,120 | +9 | +0.8% | 423,700 |
| 2024/10/28 | 1,098 | 1,120.5 | 1,096 | 1,111 | +8.5 | +0.8% | 371,600 |
| 2024/10/25 | 1,115 | 1,119 | 1,094 | 1,102.5 | -5 | -0.5% | 311,500 |
| 2024/10/24 | 1,114 | 1,114 | 1,100.5 | 1,107.5 | -14.5 | -1.3% | 370,000 |
| 2024/10/23 | 1,120 | 1,131.5 | 1,119.5 | 1,122 | -0.5 | ±0% | 287,500 |
| 2024/10/22 | 1,127 | 1,127 | 1,118 | 1,122.5 | -3 | -0.3% | 369,800 |
151～
200
件表示中 / 3763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 | 175,600円 | +8.9% | +17.8% | 2.28% | 20.42倍 | 1.81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 | 50,700円 | -6.9% | - | 1.97% | 10.44倍 | 0.54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 |
| 日電子 | 469,000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 |
| 能美防 | 391,500円 | +5.2% | +4.2% | 2.55% | 19.87倍 | 1.79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 |
| メイコー | 798,000円 | +7.8% | +17.3% | 1.13% | 11.58倍 | 2.03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
