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 |
|---|---|---|---|---|---|---|---|
| 2013/03/13 | 1,450 | 1,460 | 1,416 | 1,417 | -51 | -3.5% | 2,161,000 |
| 2013/03/12 | 1,481 | 1,489 | 1,460 | 1,468 | -13 | -0.9% | 1,455,000 |
| 2013/03/11 | 1,460 | 1,495 | 1,457 | 1,481 | +36 | +2.5% | 2,293,000 |
| 2013/03/08 | 1,397 | 1,449 | 1,391 | 1,445 | +67 | +4.9% | 2,904,000 |
| 2013/03/07 | 1,418 | 1,422 | 1,371 | 1,378 | -48 | -3.4% | 2,171,000 |
| 2013/03/06 | 1,417 | 1,450 | 1,415 | 1,426 | +5 | +0.4% | 2,268,000 |
| 2013/03/05 | 1,426 | 1,457 | 1,414 | 1,421 | -7 | -0.5% | 1,487,000 |
| 2013/03/04 | 1,400 | 1,450 | 1,396 | 1,428 | +46 | +3.3% | 2,977,000 |
| 2013/03/01 | 1,375 | 1,394 | 1,370 | 1,382 | +11 | +0.8% | 1,050,000 |
| 2013/02/28 | 1,339 | 1,381 | 1,336 | 1,371 | +50 | +3.8% | 2,181,000 |
| 2013/02/27 | 1,355 | 1,355 | 1,321 | 1,321 | -26 | -1.9% | 1,367,000 |
| 2013/02/26 | 1,321 | 1,354 | 1,319 | 1,347 | -1 | -0.1% | 1,445,000 |
| 2013/02/25 | 1,331 | 1,353 | 1,331 | 1,348 | +46 | +3.5% | 1,459,000 |
| 2013/02/22 | 1,301 | 1,321 | 1,292 | 1,302 | -22 | -1.7% | 1,645,000 |
| 2013/02/21 | 1,335 | 1,335 | 1,315 | 1,324 | -26 | -1.9% | 1,133,000 |
| 2013/02/20 | 1,340 | 1,358 | 1,336 | 1,350 | +22 | +1.7% | 1,741,000 |
| 2013/02/19 | 1,294 | 1,330 | 1,291 | 1,328 | +34 | +2.6% | 1,545,000 |
| 2013/02/18 | 1,288 | 1,301 | 1,277 | 1,294 | +22 | +1.7% | 1,250,000 |
| 2013/02/15 | 1,275 | 1,290 | 1,263 | 1,272 | -3 | -0.2% | 1,476,000 |
| 2013/02/14 | 1,273 | 1,281 | 1,249 | 1,275 | -8 | -0.6% | 2,877,000 |
| 2013/02/13 | 1,300 | 1,315 | 1,271 | 1,283 | -4 | -0.3% | 3,105,000 |
| 2013/02/12 | 1,289 | 1,298 | 1,282 | 1,287 | +30 | +2.4% | 3,470,000 |
| 2013/02/08 | 1,218 | 1,275 | 1,213 | 1,257 | +39 | +3.2% | 4,076,000 |
| 2013/02/07 | 1,195 | 1,229 | 1,193 | 1,218 | +31 | +2.6% | 3,118,000 |
| 2013/02/06 | 1,180 | 1,195 | 1,172 | 1,187 | +19 | +1.6% | 2,301,000 |
| 2013/02/05 | 1,142 | 1,175 | 1,139 | 1,168 | +30 | +2.6% | 2,849,000 |
| 2013/02/04 | 1,130 | 1,146 | 1,122 | 1,138 | +10 | +0.9% | 2,327,000 |
| 2013/02/01 | 1,125 | 1,153 | 1,070 | 1,128 | -41 | -3.5% | 8,548,000 |
| 2013/01/31 | 1,169 | 1,169 | 1,140 | 1,169 | +13 | +1.1% | 2,301,000 |
| 2013/01/30 | 1,140 | 1,157 | 1,138 | 1,156 | +25 | +2.2% | 2,881,000 |
| 2013/01/29 | 1,181 | 1,182 | 1,128 | 1,131 | -54 | -4.6% | 3,058,000 |
| 2013/01/28 | 1,186 | 1,194 | 1,171 | 1,185 | +11 | +0.9% | 1,031,000 |
| 2013/01/25 | 1,197 | 1,207 | 1,165 | 1,174 | -7 | -0.6% | 2,699,000 |
| 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 |
3001～
3050
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
