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 |
|---|---|---|---|---|---|---|---|
| 2013/11/14 | 1,186 | 1,215 | 1,178 | 1,200 | +8 | +0.7% | 1,244,800 |
| 2013/11/13 | 1,205 | 1,218 | 1,181 | 1,192 | -31 | -2.5% | 1,365,000 |
| 2013/11/12 | 1,216 | 1,227 | 1,202 | 1,223 | +8 | +0.7% | 747,200 |
| 2013/11/11 | 1,220 | 1,227 | 1,206 | 1,215 | -3 | -0.2% | 751,000 |
| 2013/11/08 | 1,231 | 1,237 | 1,209 | 1,218 | -13 | -1.1% | 860,100 |
| 2013/11/07 | 1,250 | 1,271 | 1,230 | 1,231 | -22 | -1.8% | 1,442,600 |
| 2013/11/06 | 1,263 | 1,270 | 1,239 | 1,253 | -9 | -0.7% | 1,466,900 |
| 2013/11/05 | 1,290 | 1,292 | 1,260 | 1,262 | -37 | -2.8% | 1,725,200 |
| 2013/11/01 | 1,283 | 1,302 | 1,272 | 1,299 | +16 | +1.2% | 2,217,100 |
| 2013/10/31 | 1,200 | 1,306 | 1,200 | 1,283 | +131 | +11.4% | 7,314,000 |
| 2013/10/30 | 1,194 | 1,195 | 1,150 | 1,152 | -38 | -3.2% | 2,251,200 |
| 2013/10/29 | 1,187 | 1,198 | 1,175 | 1,190 | -1 | -0.1% | 787,800 |
| 2013/10/28 | 1,193 | 1,198 | 1,186 | 1,191 | +5 | +0.4% | 651,600 |
| 2013/10/25 | 1,175 | 1,196 | 1,174 | 1,186 | +3 | +0.3% | 1,012,800 |
| 2013/10/24 | 1,174 | 1,187 | 1,162 | 1,183 | -5 | -0.4% | 1,678,400 |
| 2013/10/23 | 1,219 | 1,224 | 1,186 | 1,188 | -32 | -2.6% | 961,200 |
| 2013/10/22 | 1,215 | 1,223 | 1,202 | 1,220 | +2 | +0.2% | 644,500 |
| 2013/10/21 | 1,200 | 1,226 | 1,200 | 1,218 | +21 | +1.8% | 724,900 |
| 2013/10/18 | 1,208 | 1,213 | 1,185 | 1,197 | -12 | -1% | 1,355,600 |
| 2013/10/17 | 1,222 | 1,224 | 1,202 | 1,209 | -5 | -0.4% | 1,123,900 |
| 2013/10/16 | 1,212 | 1,223 | 1,208 | 1,214 | +11 | +0.9% | 944,800 |
| 2013/10/15 | 1,220 | 1,230 | 1,201 | 1,203 | -8 | -0.7% | 1,145,000 |
| 2013/10/11 | 1,201 | 1,213 | 1,197 | 1,211 | +21 | +1.8% | 1,248,500 |
| 2013/10/10 | 1,191 | 1,195 | 1,178 | 1,190 | +3 | +0.3% | 1,169,500 |
| 2013/10/09 | 1,162 | 1,193 | 1,161 | 1,187 | +24 | +2.1% | 1,445,900 |
| 2013/10/08 | 1,177 | 1,181 | 1,161 | 1,163 | -14 | -1.2% | 1,115,100 |
| 2013/10/07 | 1,184 | 1,198 | 1,174 | 1,177 | -7 | -0.6% | 1,106,300 |
| 2013/10/04 | 1,181 | 1,198 | 1,179 | 1,184 | +2 | +0.2% | 1,046,800 |
| 2013/10/03 | 1,203 | 1,211 | 1,182 | 1,182 | -20 | -1.7% | 2,272,100 |
| 2013/10/02 | 1,215 | 1,223 | 1,197 | 1,202 | -12 | -1% | 2,124,700 |
| 2013/10/01 | 1,247 | 1,250 | 1,213 | 1,214 | -32 | -2.6% | 2,528,500 |
| 2013/09/30 | 1,290 | 1,294 | 1,224 | 1,246 | -68 | -5.2% | 2,388,500 |
| 2013/09/27 | 1,339 | 1,339 | 1,312 | 1,314 | -18 | -1.4% | 742,500 |
| 2013/09/26 | 1,308 | 1,343 | 1,308 | 1,332 | -3 | -0.2% | 802,800 |
| 2013/09/25 | 1,365 | 1,367 | 1,335 | 1,335 | -23 | -1.7% | 1,084,700 |
| 2013/09/24 | 1,340 | 1,363 | 1,327 | 1,358 | +12 | +0.9% | 784,400 |
| 2013/09/20 | 1,347 | 1,350 | 1,334 | 1,346 | -7 | -0.5% | 739,100 |
| 2013/09/19 | 1,347 | 1,363 | 1,329 | 1,353 | +26 | +2% | 1,621,600 |
| 2013/09/18 | 1,351 | 1,364 | 1,322 | 1,327 | -24 | -1.8% | 1,586,500 |
| 2013/09/17 | 1,378 | 1,381 | 1,334 | 1,351 | -31 | -2.2% | 1,356,900 |
| 2013/09/13 | 1,365 | 1,398 | 1,361 | 1,382 | +27 | +2% | 2,561,700 |
| 2013/09/12 | 1,315 | 1,357 | 1,313 | 1,355 | +42 | +3.2% | 1,896,500 |
| 2013/09/11 | 1,271 | 1,323 | 1,267 | 1,313 | +45 | +3.5% | 1,821,500 |
| 2013/09/10 | 1,278 | 1,283 | 1,261 | 1,268 | +3 | +0.2% | 743,800 |
| 2013/09/09 | 1,255 | 1,265 | 1,243 | 1,265 | +23 | +1.9% | 673,600 |
| 2013/09/06 | 1,260 | 1,260 | 1,225 | 1,242 | -26 | -2.1% | 1,749,200 |
| 2013/09/05 | 1,276 | 1,281 | 1,262 | 1,268 | -7 | -0.5% | 1,643,300 |
| 2013/09/04 | 1,251 | 1,276 | 1,233 | 1,275 | +19 | +1.5% | 1,368,200 |
| 2013/09/03 | 1,229 | 1,258 | 1,225 | 1,256 | +35 | +2.9% | 762,500 |
| 2013/09/02 | 1,201 | 1,223 | 1,199 | 1,221 | +21 | +1.8% | 1,008,300 |
2801～
2850
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
