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 |
|---|---|---|---|---|---|---|---|
| 2024/09/18 | 1,077 | 1,080 | 1,060 | 1,073.5 | -1 | -0.1% | 588,500 |
| 2024/09/17 | 1,074.5 | 1,081 | 1,047.5 | 1,074.5 | +1.5 | +0.1% | 962,000 |
| 2024/09/13 | 1,062 | 1,078 | 1,061 | 1,073 | -12 | -1.1% | 950,500 |
| 2024/09/12 | 1,082.5 | 1,088 | 1,073.5 | 1,085 | +27.5 | +2.6% | 805,300 |
| 2024/09/11 | 1,069 | 1,075.5 | 1,050.5 | 1,057.5 | -24 | -2.2% | 720,600 |
| 2024/09/10 | 1,100 | 1,103 | 1,078.5 | 1,081.5 | -13.5 | -1.2% | 746,800 |
| 2024/09/09 | 1,081 | 1,095.5 | 1,076 | 1,095 | -21 | -1.9% | 638,200 |
| 2024/09/06 | 1,122.5 | 1,128.5 | 1,108.5 | 1,116 | +0.5 | ±0% | 405,300 |
| 2024/09/05 | 1,133 | 1,136 | 1,111.5 | 1,115.5 | -37.5 | -3.3% | 495,700 |
| 2024/09/04 | 1,144 | 1,163 | 1,141 | 1,153 | -21 | -1.8% | 648,100 |
| 2024/09/03 | 1,161.5 | 1,182 | 1,160 | 1,174 | +6 | +0.5% | 488,100 |
| 2024/09/02 | 1,180.5 | 1,184 | 1,160 | 1,168 | -4 | -0.3% | 459,100 |
| 2024/08/30 | 1,178 | 1,181 | 1,169.5 | 1,172 | +2.5 | +0.2% | 648,400 |
| 2024/08/29 | 1,172.5 | 1,181 | 1,165.5 | 1,169.5 | -15 | -1.3% | 1,343,000 |
| 2024/08/28 | 1,169 | 1,184.5 | 1,167 | 1,184.5 | +8.5 | +0.7% | 505,500 |
| 2024/08/27 | 1,170 | 1,181.5 | 1,158 | 1,176 | +14.5 | +1.2% | 489,300 |
| 2024/08/26 | 1,159 | 1,170 | 1,145 | 1,161.5 | +0.5 | ±0% | 542,100 |
| 2024/08/23 | 1,184 | 1,186 | 1,157 | 1,161 | -12.5 | -1.1% | 359,400 |
| 2024/08/22 | 1,162.5 | 1,178 | 1,152 | 1,173.5 | +13 | +1.1% | 631,000 |
| 2024/08/21 | 1,134 | 1,161.5 | 1,131 | 1,160.5 | +22.5 | +2% | 668,300 |
| 2024/08/20 | 1,119.5 | 1,139 | 1,116 | 1,138 | +40 | +3.6% | 527,300 |
| 2024/08/19 | 1,092 | 1,105.5 | 1,088 | 1,098 | +11.5 | +1.1% | 782,500 |
| 2024/08/16 | 1,067.5 | 1,089 | 1,063 | 1,086.5 | +28.5 | +2.7% | 622,900 |
| 2024/08/15 | 1,046 | 1,060.5 | 1,042 | 1,058 | +3.5 | +0.3% | 491,600 |
| 2024/08/14 | 1,060 | 1,062.5 | 1,045 | 1,054.5 | -4 | -0.4% | 874,900 |
| 2024/08/13 | 1,049.5 | 1,058.5 | 1,038.5 | 1,058.5 | +21.5 | +2.1% | 693,300 |
| 2024/08/09 | 1,063.5 | 1,063.5 | 1,019.5 | 1,037 | +3.5 | +0.3% | 771,700 |
| 2024/08/08 | 1,011 | 1,050 | 1,002 | 1,033.5 | +14 | +1.4% | 669,700 |
| 2024/08/07 | 960 | 1,045.5 | 957.6 | 1,019.5 | +49.1 | +5.1% | 1,337,500 |
| 2024/08/06 | 989.9 | 1,008 | 943 | 970.4 | +19.2 | +2% | 1,997,600 |
| 2024/08/05 | 990 | 1,013 | 936.1 | 951.2 | -92.3 | -8.8% | 2,440,000 |
| 2024/08/02 | 1,088 | 1,092 | 1,038 | 1,043.5 | -74.5 | -6.7% | 1,895,700 |
| 2024/08/01 | 1,081 | 1,135 | 1,043 | 1,118 | -173 | -13.4% | 2,764,400 |
| 2024/07/31 | 1,265.5 | 1,295.5 | 1,253 | 1,291 | +38.5 | +3.1% | 1,008,900 |
| 2024/07/30 | 1,261.5 | 1,262 | 1,245 | 1,252.5 | -15.5 | -1.2% | 372,000 |
| 2024/07/29 | 1,275 | 1,278 | 1,258 | 1,268 | +21 | +1.7% | 418,600 |
| 2024/07/26 | 1,244 | 1,259 | 1,244 | 1,247 | +1 | +0.1% | 298,000 |
| 2024/07/25 | 1,250 | 1,255.5 | 1,234.5 | 1,246 | -15.5 | -1.2% | 608,100 |
| 2024/07/24 | 1,280 | 1,287.5 | 1,257.5 | 1,261.5 | -18.5 | -1.4% | 519,400 |
| 2024/07/23 | 1,269.5 | 1,285 | 1,269.5 | 1,280 | +12.5 | +1% | 598,100 |
| 2024/07/22 | 1,271 | 1,280 | 1,263 | 1,267.5 | -2.5 | -0.2% | 688,400 |
| 2024/07/19 | 1,259.5 | 1,271 | 1,253.5 | 1,270 | +10.5 | +0.8% | 523,800 |
| 2024/07/18 | 1,254 | 1,270 | 1,253 | 1,259.5 | -10 | -0.8% | 505,700 |
| 2024/07/17 | 1,276 | 1,282.5 | 1,255 | 1,269.5 | +3.5 | +0.3% | 700,100 |
| 2024/07/16 | 1,255 | 1,276 | 1,254 | 1,266 | +14 | +1.1% | 707,400 |
| 2024/07/12 | 1,241 | 1,271 | 1,240 | 1,252 | -5.5 | -0.4% | 765,800 |
| 2024/07/11 | 1,245 | 1,273.5 | 1,242.5 | 1,257.5 | +27 | +2.2% | 1,356,100 |
| 2024/07/10 | 1,233.5 | 1,241 | 1,220 | 1,230.5 | -3 | -0.2% | 854,100 |
| 2024/07/09 | 1,200.5 | 1,236 | 1,200.5 | 1,233.5 | +35 | +2.9% | 855,200 |
| 2024/07/08 | 1,195.5 | 1,205 | 1,190 | 1,198.5 | +1.5 | +0.1% | 356,800 |
151～
200
件表示中 / 3692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 | 142,800円 | +8.9% | +17.8% | 2.80% | 16.61倍 | 1.47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 |
| 能美防 | 333,500円 | +9.7% | +16.8% | 1.80% | 20.03倍 | 1.63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 |
| ＪＶＣＫＷ | 118,400円 | -3.3% | -17.0% | 1.52% | 12.51倍 | 1.40倍 |
|
日本ビクターとケンウッドが経営統合。市販製品絞り込み、無線システムと車載機器に重点 |
| シンフォニア | 623,000円 | +13.0% | +37.7% | 1.52% | 17.58倍 | 2.35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 |
| サン電子 | 772,000円 | +22.3% | - | 0.84% | 346.50倍 | 5.15倍 |
|
遊技機の企画・設計から製造まで受託。モバイル関連セレブライト社の持分法損益幅が大きい |
市場注目の銘柄
チャート関連のコラム
