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 |
|---|---|---|---|---|---|---|---|
| 2010/10/27 | 530 | 546 | 530 | 541 | +14 | +2.7% | 1,478,000 |
| 2010/10/26 | 521 | 531 | 521 | 527 | +1 | +0.2% | 767,000 |
| 2010/10/25 | 514 | 528 | 514 | 526 | +8 | +1.5% | 472,000 |
| 2010/10/22 | 517 | 521 | 515 | 518 | -1 | -0.2% | 305,000 |
| 2010/10/21 | 526 | 532 | 516 | 519 | -8 | -1.5% | 677,000 |
| 2010/10/20 | 523 | 530 | 516 | 527 | +2 | +0.4% | 622,000 |
| 2010/10/19 | 521 | 528 | 521 | 525 | +1 | +0.2% | 442,000 |
| 2010/10/18 | 525 | 529 | 516 | 524 | -1 | -0.2% | 497,000 |
| 2010/10/15 | 531 | 532 | 520 | 525 | -1 | -0.2% | 567,000 |
| 2010/10/14 | 525 | 531 | 515 | 526 | +8 | +1.5% | 724,000 |
| 2010/10/13 | 515 | 528 | 514 | 518 | +5 | +1% | 797,000 |
| 2010/10/12 | 537 | 538 | 511 | 513 | -23 | -4.3% | 1,244,000 |
| 2010/10/08 | 553 | 556 | 536 | 536 | -19 | -3.4% | 1,305,000 |
| 2010/10/07 | 541 | 562 | 541 | 555 | +12 | +2.2% | 1,819,000 |
| 2010/10/06 | 546 | 549 | 537 | 543 | +1 | +0.2% | 1,517,000 |
| 2010/10/05 | 541 | 544 | 533 | 542 | -3 | -0.6% | 1,275,000 |
| 2010/10/04 | 544 | 545 | 536 | 545 | +5 | +0.9% | 1,162,000 |
| 2010/10/01 | 537 | 544 | 533 | 540 | +12 | +2.3% | 2,659,000 |
| 2010/09/30 | 533 | 540 | 523 | 528 | -4 | -0.8% | 2,016,000 |
| 2010/09/29 | 504 | 537 | 502 | 532 | +34 | +6.8% | 2,916,000 |
| 2010/09/28 | 487 | 505 | 487 | 498 | +1 | +0.2% | 719,000 |
| 2010/09/27 | 484 | 498 | 483 | 497 | +14 | +2.9% | 750,000 |
| 2010/09/24 | 489 | 494 | 482 | 483 | -10 | -2% | 876,000 |
| 2010/09/22 | 507 | 508 | 492 | 493 | -11 | -2.2% | 742,000 |
| 2010/09/21 | 509 | 521 | 499 | 504 | +7 | +1.4% | 1,667,000 |
| 2010/09/17 | 490 | 497 | 484 | 497 | +10 | +2.1% | 919,000 |
| 2010/09/16 | 499 | 502 | 484 | 487 | -7 | -1.4% | 998,000 |
| 2010/09/15 | 479 | 505 | 474 | 494 | +12 | +2.5% | 1,755,000 |
| 2010/09/14 | 465 | 482 | 463 | 482 | +12 | +2.6% | 1,935,000 |
| 2010/09/13 | 482 | 484 | 462 | 470 | -9 | -1.9% | 2,461,000 |
| 2010/09/10 | 485 | 492 | 476 | 479 | -6 | -1.2% | 2,092,000 |
| 2010/09/09 | 485 | 489 | 478 | 485 | +3 | +0.6% | 1,407,000 |
| 2010/09/08 | 496 | 496 | 477 | 482 | -34 | -6.6% | 3,128,000 |
| 2010/09/07 | 520 | 523 | 511 | 516 | -9 | -1.7% | 895,000 |
| 2010/09/06 | 518 | 526 | 517 | 525 | +11 | +2.1% | 763,000 |
| 2010/09/03 | 515 | 528 | 513 | 514 | +1 | +0.2% | 1,611,000 |
| 2010/09/02 | 522 | 522 | 506 | 513 | +1 | +0.2% | 1,115,000 |
| 2010/09/01 | 500 | 518 | 500 | 512 | +9 | +1.8% | 1,703,000 |
| 2010/08/31 | 508 | 518 | 503 | 503 | -12 | -2.3% | 1,567,000 |
| 2010/08/30 | 545 | 546 | 511 | 515 | -22 | -4.1% | 2,507,000 |
| 2010/08/27 | 516 | 540 | 513 | 537 | +17 | +3.3% | 1,993,000 |
| 2010/08/26 | 510 | 521 | 497 | 520 | +18 | +3.6% | 1,628,000 |
| 2010/08/25 | 497 | 511 | 496 | 502 | -6 | -1.2% | 1,951,000 |
| 2010/08/24 | 514 | 518 | 505 | 508 | -13 | -2.5% | 1,851,000 |
| 2010/08/23 | 515 | 527 | 512 | 521 | +3 | +0.6% | 1,856,000 |
| 2010/08/20 | 530 | 536 | 516 | 518 | -18 | -3.4% | 2,448,000 |
| 2010/08/19 | 545 | 547 | 533 | 536 | -3 | -0.6% | 2,045,000 |
| 2010/08/18 | 546 | 553 | 538 | 539 | -5 | -0.9% | 2,633,000 |
| 2010/08/17 | 522 | 550 | 522 | 544 | +13 | +2.4% | 3,028,000 |
| 2010/08/16 | 518 | 535 | 517 | 531 | +2 | +0.4% | 2,025,000 |
3551～
3600
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
