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 |
|---|---|---|---|---|---|---|---|
| 2014/08/14 | 925 | 931 | 911 | 921 | -2 | -0.2% | 1,921,300 |
| 2014/08/13 | 902 | 927 | 901 | 923 | +25 | +2.8% | 2,042,000 |
| 2014/08/12 | 897 | 901 | 890 | 898 | +5 | +0.6% | 1,041,100 |
| 2014/08/11 | 902 | 911 | 890 | 893 | +1 | +0.1% | 1,790,400 |
| 2014/08/08 | 881 | 898 | 878 | 892 | +7 | +0.8% | 3,036,500 |
| 2014/08/07 | 882 | 889 | 878 | 885 | +14 | +1.6% | 3,807,600 |
| 2014/08/06 | 875 | 890 | 868 | 871 | +2 | +0.2% | 4,059,900 |
| 2014/08/05 | 918 | 918 | 863 | 869 | -51 | -5.5% | 7,345,900 |
| 2014/08/04 | 967 | 969 | 915 | 920 | -45 | -4.7% | 3,924,700 |
| 2014/08/01 | 997 | 997 | 959 | 965 | -31 | -3.1% | 4,184,800 |
| 2014/07/31 | 1,000 | 1,039 | 994 | 996 | -112 | -10.1% | 5,275,600 |
| 2014/07/30 | 1,121 | 1,127 | 1,102 | 1,108 | -27 | -2.4% | 1,263,300 |
| 2014/07/29 | 1,139 | 1,139 | 1,129 | 1,135 | +4 | +0.4% | 753,300 |
| 2014/07/28 | 1,134 | 1,138 | 1,127 | 1,131 | -14 | -1.2% | 718,700 |
| 2014/07/25 | 1,144 | 1,147 | 1,134 | 1,145 | +8 | +0.7% | 579,100 |
| 2014/07/24 | 1,131 | 1,138 | 1,126 | 1,137 | +4 | +0.4% | 707,800 |
| 2014/07/23 | 1,139 | 1,142 | 1,132 | 1,133 | -1 | -0.1% | 523,700 |
| 2014/07/22 | 1,135 | 1,139 | 1,128 | 1,134 | +11 | +1% | 453,600 |
| 2014/07/18 | 1,108 | 1,127 | 1,108 | 1,123 | -4 | -0.4% | 789,500 |
| 2014/07/17 | 1,130 | 1,152 | 1,127 | 1,127 | -12 | -1.1% | 950,600 |
| 2014/07/16 | 1,106 | 1,155 | 1,106 | 1,139 | +33 | +3% | 1,320,500 |
| 2014/07/15 | 1,111 | 1,120 | 1,102 | 1,106 | +5 | +0.5% | 570,500 |
| 2014/07/14 | 1,102 | 1,105 | 1,093 | 1,101 | -8 | -0.7% | 1,097,800 |
| 2014/07/11 | 1,117 | 1,122 | 1,100 | 1,109 | -19 | -1.7% | 660,100 |
| 2014/07/10 | 1,142 | 1,143 | 1,128 | 1,128 | -11 | -1% | 389,100 |
| 2014/07/09 | 1,134 | 1,144 | 1,132 | 1,139 | -4 | -0.3% | 392,600 |
| 2014/07/08 | 1,149 | 1,155 | 1,133 | 1,143 | -16 | -1.4% | 630,100 |
| 2014/07/07 | 1,160 | 1,173 | 1,155 | 1,159 | +2 | +0.2% | 858,100 |
| 2014/07/04 | 1,155 | 1,164 | 1,149 | 1,157 | +8 | +0.7% | 876,300 |
| 2014/07/03 | 1,147 | 1,153 | 1,131 | 1,149 | +13 | +1.1% | 1,151,200 |
| 2014/07/02 | 1,161 | 1,163 | 1,127 | 1,136 | -32 | -2.7% | 1,251,600 |
| 2014/07/01 | 1,154 | 1,171 | 1,143 | 1,168 | +30 | +2.6% | 1,290,300 |
| 2014/06/30 | 1,130 | 1,142 | 1,128 | 1,138 | +5 | +0.4% | 788,300 |
| 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 |
2651～
2700
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
