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 |
|---|---|---|---|---|---|---|---|
| 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 |
| 2012/11/06 | 1,060 | 1,066 | 1,044 | 1,051 | -9 | -0.8% | 1,398,000 |
| 2012/11/05 | 1,059 | 1,066 | 1,050 | 1,060 | +3 | +0.3% | 1,193,000 |
| 2012/11/02 | 1,062 | 1,062 | 1,047 | 1,057 | +11 | +1.1% | 2,339,000 |
| 2012/11/01 | 1,030 | 1,051 | 1,026 | 1,046 | +44 | +4.4% | 4,629,000 |
| 2012/10/31 | 995 | 1,007 | 994 | 1,002 | +9 | +0.9% | 1,535,000 |
| 2012/10/30 | 993 | 1,009 | 987 | 993 | +2 | +0.2% | 1,886,000 |
| 2012/10/29 | 1,014 | 1,017 | 988 | 991 | -26 | -2.6% | 1,541,000 |
| 2012/10/26 | 1,026 | 1,030 | 1,014 | 1,017 | -13 | -1.3% | 1,181,000 |
| 2012/10/25 | 1,025 | 1,032 | 1,020 | 1,030 | +4 | +0.4% | 1,186,000 |
| 2012/10/24 | 1,010 | 1,032 | 1,010 | 1,026 | +2 | +0.2% | 921,000 |
| 2012/10/23 | 1,025 | 1,032 | 1,021 | 1,024 | +7 | +0.7% | 1,581,000 |
| 2012/10/22 | 1,008 | 1,019 | 1,004 | 1,017 | -8 | -0.8% | 1,103,000 |
| 2012/10/19 | 1,020 | 1,027 | 1,013 | 1,025 | +6 | +0.6% | 1,440,000 |
| 2012/10/18 | 1,020 | 1,024 | 1,012 | 1,019 | +4 | +0.4% | 2,035,000 |
| 2012/10/17 | 998 | 1,018 | 995 | 1,015 | +22 | +2.2% | 2,062,000 |
| 2012/10/16 | 1,000 | 1,003 | 985 | 993 | +4 | +0.4% | 919,000 |
| 2012/10/15 | 989 | 992 | 974 | 989 | +8 | +0.8% | 838,000 |
3051～
3100
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
