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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,170.5 | 1,193 | 1,156.5 | 1,181 | +16.5 | +1.4% | 852,700 |
| 2024/02/07 | 1,185 | 1,194 | 1,161.5 | 1,164.5 | -25.5 | -2.1% | 1,303,300 |
| 2024/02/06 | 1,232.5 | 1,233 | 1,188.5 | 1,190 | -22.5 | -1.9% | 1,041,600 |
| 2024/02/05 | 1,190 | 1,215 | 1,190 | 1,212.5 | +26 | +2.2% | 990,100 |
| 2024/02/02 | 1,180 | 1,195.5 | 1,180 | 1,186.5 | +3 | +0.3% | 1,000,200 |
| 2024/02/01 | 1,186 | 1,189 | 1,160 | 1,183.5 | +11.5 | +1% | 1,812,100 |
| 2024/01/31 | 1,194 | 1,216.5 | 1,157.5 | 1,172 | -154 | -11.6% | 4,569,100 |
| 2024/01/30 | 1,350.5 | 1,355.5 | 1,324.5 | 1,326 | -14.5 | -1.1% | 939,000 |
| 2024/01/29 | 1,340.5 | 1,344.5 | 1,329 | 1,340.5 | -8.5 | -0.6% | 613,800 |
| 2024/01/26 | 1,360 | 1,367.5 | 1,345 | 1,349 | -16 | -1.2% | 656,000 |
| 2024/01/25 | 1,367.5 | 1,370.5 | 1,350.5 | 1,365 | -7.5 | -0.5% | 560,200 |
| 2024/01/24 | 1,358.5 | 1,376.5 | 1,350 | 1,372.5 | +8.5 | +0.6% | 788,800 |
| 2024/01/23 | 1,350 | 1,374.5 | 1,344.5 | 1,364 | +21.5 | +1.6% | 839,100 |
| 2024/01/22 | 1,344.5 | 1,349 | 1,337 | 1,342.5 | +8 | +0.6% | 502,700 |
| 2024/01/19 | 1,318.5 | 1,338 | 1,318.5 | 1,334.5 | +15 | +1.1% | 562,800 |
| 2024/01/18 | 1,301 | 1,324 | 1,298 | 1,319.5 | +17 | +1.3% | 682,200 |
| 2024/01/17 | 1,328 | 1,328 | 1,302.5 | 1,302.5 | -11 | -0.8% | 768,500 |
| 2024/01/16 | 1,322 | 1,324 | 1,306 | 1,313.5 | -13 | -1% | 855,500 |
| 2024/01/15 | 1,338 | 1,338 | 1,314.5 | 1,326.5 | -14 | -1% | 1,040,100 |
| 2024/01/12 | 1,344.5 | 1,351.5 | 1,334.5 | 1,340.5 | -11 | -0.8% | 774,600 |
| 2024/01/11 | 1,353 | 1,358 | 1,345 | 1,351.5 | -4.5 | -0.3% | 741,200 |
| 2024/01/10 | 1,347.5 | 1,363 | 1,345.5 | 1,356 | +11 | +0.8% | 601,100 |
| 2024/01/09 | 1,350.5 | 1,354 | 1,340 | 1,345 | +16.5 | +1.2% | 575,000 |
| 2024/01/05 | 1,342 | 1,344.5 | 1,324 | 1,328.5 | -15.5 | -1.2% | 646,800 |
| 2024/01/04 | 1,334 | 1,347.5 | 1,317 | 1,344 | -16.5 | -1.2% | 1,128,800 |
| 2023/12/29 | 1,367.5 | 1,372.5 | 1,352.5 | 1,360.5 | -4.5 | -0.3% | 1,039,400 |
| 2023/12/28 | 1,338 | 1,365.5 | 1,330.5 | 1,365 | +36.5 | +2.7% | 1,408,700 |
| 2023/12/27 | 1,307 | 1,335 | 1,307 | 1,328.5 | +27 | +2.1% | 1,006,900 |
| 2023/12/26 | 1,285 | 1,305 | 1,284.5 | 1,301.5 | +16 | +1.2% | 947,100 |
| 2023/12/25 | 1,291 | 1,298 | 1,282 | 1,285.5 | -4.5 | -0.3% | 453,000 |
| 2023/12/22 | 1,291 | 1,297 | 1,286.5 | 1,290 | +1.5 | +0.1% | 453,300 |
| 2023/12/21 | 1,289.5 | 1,297 | 1,282 | 1,288.5 | -12.5 | -1% | 489,600 |
| 2023/12/20 | 1,304 | 1,314 | 1,300 | 1,301 | -3.5 | -0.3% | 737,000 |
| 2023/12/19 | 1,301 | 1,307 | 1,289 | 1,304.5 | -2.5 | -0.2% | 796,400 |
| 2023/12/18 | 1,325 | 1,342 | 1,305 | 1,307 | -15 | -1.1% | 799,400 |
| 2023/12/15 | 1,300 | 1,326.5 | 1,293.5 | 1,322 | +18.5 | +1.4% | 866,000 |
| 2023/12/14 | 1,301 | 1,312 | 1,301 | 1,303.5 | -11 | -0.8% | 750,300 |
| 2023/12/13 | 1,312 | 1,322.5 | 1,310.5 | 1,314.5 | -2.5 | -0.2% | 686,100 |
| 2023/12/12 | 1,329 | 1,331.5 | 1,316.5 | 1,317 | +6.5 | +0.5% | 814,900 |
| 2023/12/11 | 1,308 | 1,314.5 | 1,302.5 | 1,310.5 | +20.5 | +1.6% | 797,300 |
| 2023/12/08 | 1,306 | 1,313.5 | 1,287 | 1,290 | -20.5 | -1.6% | 889,600 |
| 2023/12/07 | 1,329 | 1,336 | 1,307 | 1,310.5 | -26.5 | -2% | 998,500 |
| 2023/12/06 | 1,300 | 1,339 | 1,299.5 | 1,337 | +46.5 | +3.6% | 1,609,200 |
| 2023/12/05 | 1,305 | 1,316.5 | 1,290.5 | 1,290.5 | -18.5 | -1.4% | 1,023,600 |
| 2023/12/04 | 1,289 | 1,319 | 1,283.5 | 1,309 | +20 | +1.6% | 1,365,000 |
| 2023/12/01 | 1,290 | 1,297 | 1,278 | 1,289 | +5.5 | +0.4% | 1,404,500 |
| 2023/11/30 | 1,280 | 1,288 | 1,260 | 1,283.5 | +25.5 | +2% | 1,762,900 |
| 2023/11/29 | 1,253 | 1,263.5 | 1,245 | 1,258 | +3.5 | +0.3% | 493,100 |
| 2023/11/28 | 1,260.5 | 1,265 | 1,247 | 1,254.5 | -6 | -0.5% | 595,900 |
| 2023/11/27 | 1,265 | 1,280.5 | 1,258.5 | 1,260.5 | -4 | -0.3% | 870,400 |
301～
350
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
