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 |
|---|---|---|---|---|---|---|---|
| 2013/06/20 | 1,215 | 1,216 | 1,186 | 1,190 | -29 | -2.4% | 1,093,700 |
| 2013/06/19 | 1,233 | 1,258 | 1,215 | 1,219 | +10 | +0.8% | 1,337,600 |
| 2013/06/18 | 1,203 | 1,233 | 1,193 | 1,209 | +7 | +0.6% | 1,446,600 |
| 2013/06/17 | 1,191 | 1,204 | 1,160 | 1,202 | -9 | -0.7% | 1,850,700 |
| 2013/06/14 | 1,236 | 1,256 | 1,211 | 1,211 | -3 | -0.2% | 919,500 |
| 2013/06/13 | 1,250 | 1,259 | 1,213 | 1,214 | -62 | -4.9% | 879,000 |
| 2013/06/12 | 1,241 | 1,284 | 1,231 | 1,276 | -14 | -1.1% | 1,039,000 |
| 2013/06/11 | 1,300 | 1,307 | 1,265 | 1,290 | -12 | -0.9% | 1,437,400 |
| 2013/06/10 | 1,296 | 1,308 | 1,280 | 1,302 | +54 | +4.3% | 1,158,800 |
| 2013/06/07 | 1,203 | 1,272 | 1,188 | 1,248 | +18 | +1.5% | 2,440,000 |
| 2013/06/06 | 1,221 | 1,257 | 1,209 | 1,230 | +13 | +1.1% | 2,441,600 |
| 2013/06/05 | 1,266 | 1,278 | 1,212 | 1,217 | -79 | -6.1% | 2,869,300 |
| 2013/06/04 | 1,291 | 1,307 | 1,255 | 1,296 | -18 | -1.4% | 1,608,100 |
| 2013/06/03 | 1,355 | 1,368 | 1,300 | 1,314 | -79 | -5.7% | 1,863,000 |
| 2013/05/31 | 1,430 | 1,475 | 1,377 | 1,393 | -7 | -0.5% | 1,901,800 |
| 2013/05/30 | 1,408 | 1,453 | 1,387 | 1,400 | -27 | -1.9% | 1,805,800 |
| 2013/05/29 | 1,412 | 1,443 | 1,396 | 1,427 | +34 | +2.4% | 1,520,700 |
| 2013/05/28 | 1,348 | 1,396 | 1,333 | 1,393 | +21 | +1.5% | 1,160,000 |
| 2013/05/27 | 1,380 | 1,393 | 1,354 | 1,372 | -51 | -3.6% | 755,900 |
| 2013/05/24 | 1,434 | 1,488 | 1,314 | 1,423 | -4 | -0.3% | 2,757,100 |
| 2013/05/23 | 1,577 | 1,584 | 1,427 | 1,427 | -139 | -8.9% | 2,719,600 |
| 2013/05/22 | 1,574 | 1,595 | 1,550 | 1,566 | +32 | +2.1% | 1,945,700 |
| 2013/05/21 | 1,560 | 1,579 | 1,522 | 1,534 | -27 | -1.7% | 1,935,800 |
| 2013/05/20 | 1,600 | 1,611 | 1,553 | 1,561 | +8 | +0.5% | 2,233,700 |
| 2013/05/17 | 1,485 | 1,558 | 1,467 | 1,553 | +86 | +5.9% | 4,101,600 |
| 2013/05/16 | 1,459 | 1,485 | 1,409 | 1,467 | +21 | +1.5% | 2,850,600 |
| 2013/05/15 | 1,424 | 1,460 | 1,421 | 1,446 | +48 | +3.4% | 2,355,500 |
| 2013/05/14 | 1,400 | 1,413 | 1,380 | 1,398 | -7 | -0.5% | 1,635,700 |
| 2013/05/13 | 1,391 | 1,425 | 1,391 | 1,405 | +18 | +1.3% | 1,561,100 |
| 2013/05/10 | 1,405 | 1,414 | 1,379 | 1,387 | -17 | -1.2% | 2,352,000 |
| 2013/05/09 | 1,456 | 1,459 | 1,403 | 1,404 | -60 | -4.1% | 1,630,600 |
| 2013/05/08 | 1,445 | 1,484 | 1,442 | 1,464 | +31 | +2.2% | 1,713,200 |
| 2013/05/07 | 1,438 | 1,445 | 1,413 | 1,433 | +25 | +1.8% | 1,502,700 |
| 2013/05/02 | 1,400 | 1,413 | 1,386 | 1,408 | +5 | +0.4% | 1,185,000 |
| 2013/05/01 | 1,463 | 1,464 | 1,383 | 1,403 | -52 | -3.6% | 3,605,700 |
| 2013/04/30 | 1,453 | 1,487 | 1,449 | 1,455 | -7 | -0.5% | 2,880,000 |
| 2013/04/26 | 1,430 | 1,465 | 1,427 | 1,462 | -44 | -2.9% | 3,724,500 |
| 2013/04/25 | 1,469 | 1,509 | 1,469 | 1,506 | +48 | +3.3% | 2,824,700 |
| 2013/04/24 | 1,410 | 1,462 | 1,410 | 1,458 | +62 | +4.4% | 2,219,600 |
| 2013/04/23 | 1,414 | 1,421 | 1,393 | 1,396 | -31 | -2.2% | 2,215,700 |
| 2013/04/22 | 1,445 | 1,450 | 1,418 | 1,427 | +2 | +0.1% | 1,389,500 |
| 2013/04/19 | 1,427 | 1,441 | 1,417 | 1,425 | -2 | -0.1% | 971,500 |
| 2013/04/18 | 1,461 | 1,462 | 1,426 | 1,427 | -40 | -2.7% | 1,601,600 |
| 2013/04/17 | 1,459 | 1,481 | 1,447 | 1,467 | +11 | +0.8% | 1,311,600 |
| 2013/04/16 | 1,441 | 1,463 | 1,427 | 1,456 | -29 | -2% | 1,708,600 |
| 2013/04/15 | 1,445 | 1,489 | 1,409 | 1,485 | +19 | +1.3% | 2,375,900 |
| 2013/04/12 | 1,478 | 1,486 | 1,455 | 1,466 | -31 | -2.1% | 1,729,200 |
| 2013/04/11 | 1,490 | 1,504 | 1,472 | 1,497 | -6 | -0.4% | 1,989,100 |
| 2013/04/10 | 1,504 | 1,514 | 1,483 | 1,503 | -13 | -0.9% | 1,824,100 |
| 2013/04/09 | 1,514 | 1,536 | 1,488 | 1,516 | +14 | +0.9% | 1,745,200 |
2901～
2950
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
