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 |
|---|---|---|---|---|---|---|---|
| 2014/06/27 | 1,135 | 1,149 | 1,128 | 1,133 | -9 | -0.8% | 804,800 |
| 2014/06/26 | 1,157 | 1,160 | 1,140 | 1,142 | -12 | -1% | 534,600 |
| 2014/06/25 | 1,145 | 1,159 | 1,142 | 1,154 | +13 | +1.1% | 1,010,000 |
| 2014/06/24 | 1,145 | 1,145 | 1,118 | 1,141 | -11 | -1% | 1,081,600 |
| 2014/06/23 | 1,140 | 1,156 | 1,135 | 1,152 | +16 | +1.4% | 1,086,800 |
| 2014/06/20 | 1,159 | 1,165 | 1,134 | 1,136 | -20 | -1.7% | 1,836,100 |
| 2014/06/19 | 1,170 | 1,170 | 1,151 | 1,156 | -14 | -1.2% | 1,562,000 |
| 2014/06/18 | 1,140 | 1,173 | 1,136 | 1,170 | +28 | +2.5% | 1,469,700 |
| 2014/06/17 | 1,134 | 1,149 | 1,130 | 1,142 | +6 | +0.5% | 1,011,900 |
| 2014/06/16 | 1,144 | 1,147 | 1,129 | 1,136 | -6 | -0.5% | 493,000 |
| 2014/06/13 | 1,119 | 1,148 | 1,117 | 1,142 | +24 | +2.1% | 1,662,500 |
| 2014/06/12 | 1,101 | 1,123 | 1,101 | 1,118 | +8 | +0.7% | 1,034,900 |
| 2014/06/11 | 1,088 | 1,110 | 1,081 | 1,110 | +30 | +2.8% | 804,300 |
| 2014/06/10 | 1,092 | 1,095 | 1,077 | 1,080 | -15 | -1.4% | 601,700 |
| 2014/06/09 | 1,093 | 1,105 | 1,088 | 1,095 | +17 | +1.6% | 531,800 |
| 2014/06/06 | 1,080 | 1,089 | 1,075 | 1,078 | -10 | -0.9% | 784,500 |
| 2014/06/05 | 1,090 | 1,102 | 1,081 | 1,088 | -2 | -0.2% | 523,700 |
| 2014/06/04 | 1,089 | 1,098 | 1,086 | 1,090 | -4 | -0.4% | 712,000 |
| 2014/06/03 | 1,098 | 1,105 | 1,092 | 1,094 | +11 | +1% | 662,100 |
| 2014/06/02 | 1,068 | 1,089 | 1,064 | 1,083 | +31 | +2.9% | 703,500 |
| 2014/05/30 | 1,053 | 1,065 | 1,051 | 1,052 | +3 | +0.3% | 852,300 |
| 2014/05/29 | 1,054 | 1,055 | 1,045 | 1,049 | -15 | -1.4% | 1,033,200 |
| 2014/05/28 | 1,044 | 1,073 | 1,041 | 1,064 | +22 | +2.1% | 1,324,000 |
| 2014/05/27 | 1,062 | 1,062 | 1,038 | 1,042 | -15 | -1.4% | 1,733,600 |
| 2014/05/26 | 1,049 | 1,059 | 1,037 | 1,057 | +9 | +0.9% | 1,650,600 |
| 2014/05/23 | 1,057 | 1,063 | 1,040 | 1,048 | -9 | -0.9% | 1,656,800 |
| 2014/05/22 | 1,071 | 1,072 | 1,050 | 1,057 | +1 | +0.1% | 974,500 |
| 2014/05/21 | 1,051 | 1,058 | 1,032 | 1,056 | -4 | -0.4% | 834,200 |
| 2014/05/20 | 1,083 | 1,096 | 1,055 | 1,060 | -23 | -2.1% | 1,014,900 |
| 2014/05/19 | 1,095 | 1,101 | 1,081 | 1,083 | -8 | -0.7% | 637,000 |
| 2014/05/16 | 1,083 | 1,093 | 1,081 | 1,091 | -12 | -1.1% | 469,000 |
| 2014/05/15 | 1,081 | 1,112 | 1,081 | 1,103 | -1 | -0.1% | 1,072,400 |
| 2014/05/14 | 1,066 | 1,106 | 1,063 | 1,104 | +32 | +3% | 910,800 |
| 2014/05/13 | 1,089 | 1,092 | 1,069 | 1,072 | +9 | +0.8% | 611,500 |
| 2014/05/12 | 1,063 | 1,075 | 1,057 | 1,063 | -5 | -0.5% | 684,200 |
| 2014/05/09 | 1,079 | 1,090 | 1,065 | 1,068 | -23 | -2.1% | 866,000 |
| 2014/05/08 | 1,099 | 1,102 | 1,087 | 1,091 | -4 | -0.4% | 700,400 |
| 2014/05/07 | 1,116 | 1,118 | 1,092 | 1,095 | -56 | -4.9% | 1,138,200 |
| 2014/05/02 | 1,162 | 1,163 | 1,143 | 1,151 | -10 | -0.9% | 760,300 |
| 2014/05/01 | 1,136 | 1,164 | 1,135 | 1,161 | +18 | +1.6% | 787,800 |
| 2014/04/30 | 1,138 | 1,147 | 1,134 | 1,143 | +9 | +0.8% | 1,002,100 |
| 2014/04/28 | 1,106 | 1,142 | 1,103 | 1,134 | +8 | +0.7% | 885,300 |
| 2014/04/25 | 1,130 | 1,146 | 1,098 | 1,126 | -19 | -1.7% | 2,212,900 |
| 2014/04/24 | 1,135 | 1,165 | 1,127 | 1,145 | -4 | -0.3% | 1,112,100 |
| 2014/04/23 | 1,148 | 1,160 | 1,142 | 1,149 | +11 | +1% | 1,054,500 |
| 2014/04/22 | 1,163 | 1,163 | 1,138 | 1,138 | -13 | -1.1% | 444,200 |
| 2014/04/21 | 1,152 | 1,170 | 1,143 | 1,151 | -9 | -0.8% | 716,800 |
| 2014/04/18 | 1,159 | 1,163 | 1,147 | 1,160 | +15 | +1.3% | 772,900 |
| 2014/04/17 | 1,170 | 1,172 | 1,144 | 1,145 | -31 | -2.6% | 1,182,200 |
| 2014/04/16 | 1,162 | 1,178 | 1,158 | 1,176 | +40 | +3.5% | 1,647,000 |
2651～
2700
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
