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 |
|---|---|---|---|---|---|---|---|
| 2013/12/13 | 1,126 | 1,143 | 1,123 | 1,130 | -3 | -0.3% | 1,347,200 |
| 2013/12/12 | 1,151 | 1,152 | 1,125 | 1,133 | -30 | -2.6% | 1,786,500 |
| 2013/12/11 | 1,166 | 1,170 | 1,157 | 1,163 | -3 | -0.3% | 878,000 |
| 2013/12/10 | 1,160 | 1,172 | 1,154 | 1,166 | +6 | +0.5% | 943,800 |
| 2013/12/09 | 1,189 | 1,189 | 1,156 | 1,160 | -14 | -1.2% | 1,635,200 |
| 2013/12/06 | 1,192 | 1,194 | 1,158 | 1,174 | -16 | -1.3% | 2,881,000 |
| 2013/12/05 | 1,219 | 1,240 | 1,188 | 1,190 | -9 | -0.8% | 1,929,000 |
| 2013/12/04 | 1,200 | 1,206 | 1,187 | 1,199 | -3 | -0.2% | 1,046,800 |
| 2013/12/03 | 1,221 | 1,222 | 1,201 | 1,202 | -21 | -1.7% | 1,254,200 |
| 2013/12/02 | 1,217 | 1,238 | 1,211 | 1,223 | +6 | +0.5% | 1,711,000 |
| 2013/11/29 | 1,197 | 1,224 | 1,184 | 1,217 | +17 | +1.4% | 1,849,900 |
| 2013/11/28 | 1,210 | 1,214 | 1,192 | 1,200 | -6 | -0.5% | 1,199,000 |
| 2013/11/27 | 1,229 | 1,230 | 1,201 | 1,206 | -20 | -1.6% | 1,201,900 |
| 2013/11/26 | 1,220 | 1,236 | 1,207 | 1,226 | +6 | +0.5% | 962,300 |
| 2013/11/25 | 1,240 | 1,245 | 1,203 | 1,220 | -13 | -1.1% | 1,623,300 |
| 2013/11/22 | 1,243 | 1,252 | 1,225 | 1,233 | +4 | +0.3% | 1,444,100 |
| 2013/11/21 | 1,201 | 1,234 | 1,201 | 1,229 | +33 | +2.8% | 1,644,600 |
| 2013/11/20 | 1,188 | 1,200 | 1,181 | 1,196 | +3 | +0.3% | 972,000 |
| 2013/11/19 | 1,184 | 1,195 | 1,174 | 1,193 | +6 | +0.5% | 1,162,600 |
| 2013/11/18 | 1,199 | 1,204 | 1,184 | 1,187 | -12 | -1% | 1,280,600 |
| 2013/11/15 | 1,213 | 1,228 | 1,195 | 1,199 | -1 | -0.1% | 1,421,500 |
| 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 |
2851～
2900
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
