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 |
|---|---|---|---|---|---|---|---|
| 2013/01/24 | 1,144 | 1,190 | 1,139 | 1,181 | +34 | +3% | 3,058,000 |
| 2013/01/23 | 1,152 | 1,160 | 1,143 | 1,147 | -6 | -0.5% | 1,909,000 |
| 2013/01/22 | 1,122 | 1,157 | 1,118 | 1,153 | +38 | +3.4% | 2,755,000 |
| 2013/01/21 | 1,135 | 1,136 | 1,109 | 1,115 | -8 | -0.7% | 1,253,000 |
| 2013/01/18 | 1,115 | 1,133 | 1,111 | 1,123 | +27 | +2.5% | 2,413,000 |
| 2013/01/17 | 1,112 | 1,115 | 1,083 | 1,096 | -16 | -1.4% | 1,481,000 |
| 2013/01/16 | 1,119 | 1,136 | 1,106 | 1,112 | -5 | -0.4% | 2,215,000 |
| 2013/01/15 | 1,103 | 1,136 | 1,102 | 1,117 | +35 | +3.2% | 3,664,000 |
| 2013/01/11 | 1,075 | 1,092 | 1,060 | 1,082 | +37 | +3.5% | 3,696,000 |
| 2013/01/10 | 1,034 | 1,052 | 1,027 | 1,045 | +14 | +1.4% | 1,421,000 |
| 2013/01/09 | 1,030 | 1,040 | 1,027 | 1,031 | -4 | -0.4% | 1,633,000 |
| 2013/01/08 | 1,032 | 1,042 | 1,025 | 1,035 | -3 | -0.3% | 1,609,000 |
| 2013/01/07 | 1,064 | 1,064 | 1,035 | 1,038 | -14 | -1.3% | 2,003,000 |
| 2013/01/04 | 1,050 | 1,055 | 1,039 | 1,052 | +32 | +3.1% | 2,492,000 |
| 2012/12/28 | 1,031 | 1,038 | 1,010 | 1,020 | -13 | -1.3% | 2,865,000 |
| 2012/12/27 | 1,050 | 1,054 | 1,019 | 1,033 | -25 | -2.4% | 3,076,000 |
| 2012/12/26 | 1,069 | 1,069 | 1,051 | 1,058 | -8 | -0.8% | 1,216,000 |
| 2012/12/25 | 1,068 | 1,075 | 1,060 | 1,066 | +17 | +1.6% | 1,326,000 |
| 2012/12/21 | 1,068 | 1,069 | 1,045 | 1,049 | ±0 | ±0% | 1,793,000 |
| 2012/12/20 | 1,069 | 1,072 | 1,048 | 1,049 | -28 | -2.6% | 2,097,000 |
| 2012/12/19 | 1,085 | 1,085 | 1,064 | 1,077 | ±0 | ±0% | 2,332,000 |
| 2012/12/18 | 1,060 | 1,083 | 1,057 | 1,077 | +27 | +2.6% | 2,405,000 |
| 2012/12/17 | 1,068 | 1,068 | 1,046 | 1,050 | -6 | -0.6% | 1,126,000 |
| 2012/12/14 | 1,054 | 1,066 | 1,048 | 1,056 | -1 | -0.1% | 2,138,000 |
| 2012/12/13 | 1,050 | 1,069 | 1,046 | 1,057 | +16 | +1.5% | 1,828,000 |
| 2012/12/12 | 1,057 | 1,057 | 1,040 | 1,041 | -5 | -0.5% | 1,240,000 |
| 2012/12/11 | 1,050 | 1,054 | 1,038 | 1,046 | -4 | -0.4% | 928,000 |
| 2012/12/10 | 1,066 | 1,066 | 1,046 | 1,050 | -11 | -1% | 1,199,000 |
| 2012/12/07 | 1,071 | 1,071 | 1,057 | 1,061 | -13 | -1.2% | 831,000 |
| 2012/12/06 | 1,089 | 1,089 | 1,070 | 1,074 | -6 | -0.6% | 1,259,000 |
| 2012/12/05 | 1,072 | 1,088 | 1,067 | 1,080 | +9 | +0.8% | 2,000,000 |
| 2012/12/04 | 1,052 | 1,072 | 1,050 | 1,071 | +15 | +1.4% | 1,089,000 |
| 2012/12/03 | 1,055 | 1,064 | 1,052 | 1,056 | -3 | -0.3% | 1,052,000 |
| 2012/11/30 | 1,072 | 1,072 | 1,055 | 1,059 | -7 | -0.7% | 1,282,000 |
| 2012/11/29 | 1,050 | 1,071 | 1,050 | 1,066 | +21 | +2% | 1,191,000 |
| 2012/11/28 | 1,044 | 1,054 | 1,036 | 1,045 | -13 | -1.2% | 1,294,000 |
| 2012/11/27 | 1,048 | 1,064 | 1,045 | 1,058 | +4 | +0.4% | 1,121,000 |
| 2012/11/26 | 1,061 | 1,069 | 1,050 | 1,054 | -8 | -0.8% | 909,000 |
| 2012/11/22 | 1,080 | 1,083 | 1,056 | 1,062 | -3 | -0.3% | 1,548,000 |
| 2012/11/21 | 1,058 | 1,080 | 1,056 | 1,065 | +13 | +1.2% | 2,584,000 |
| 2012/11/20 | 1,045 | 1,055 | 1,032 | 1,052 | +17 | +1.6% | 2,317,000 |
| 2012/11/19 | 1,051 | 1,052 | 1,028 | 1,035 | -2 | -0.2% | 1,407,000 |
| 2012/11/16 | 1,021 | 1,055 | 1,019 | 1,037 | +25 | +2.5% | 2,555,000 |
| 2012/11/15 | 1,010 | 1,015 | 996 | 1,012 | +8 | +0.8% | 1,795,000 |
| 2012/11/14 | 1,021 | 1,024 | 1,003 | 1,004 | -25 | -2.4% | 1,717,000 |
| 2012/11/13 | 1,028 | 1,035 | 1,020 | 1,029 | +4 | +0.4% | 1,005,000 |
| 2012/11/12 | 1,023 | 1,031 | 1,013 | 1,025 | -1 | -0.1% | 1,208,000 |
| 2012/11/09 | 1,033 | 1,033 | 1,016 | 1,026 | -8 | -0.8% | 859,000 |
| 2012/11/08 | 1,020 | 1,046 | 1,016 | 1,034 | -10 | -1% | 1,246,000 |
| 2012/11/07 | 1,061 | 1,061 | 1,043 | 1,044 | -7 | -0.7% | 956,000 |
3001～
3050
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
