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 |
|---|---|---|---|---|---|---|---|
| 2010/08/13 | 540 | 546 | 526 | 529 | -12 | -2.2% | 2,798,000 |
| 2010/08/12 | 521 | 550 | 511 | 541 | +10 | +1.9% | 4,319,000 |
| 2010/08/11 | 539 | 548 | 528 | 531 | -13 | -2.4% | 3,414,000 |
| 2010/08/10 | 579 | 580 | 534 | 544 | -37 | -6.4% | 6,028,000 |
| 2010/08/09 | 554 | 581 | 553 | 581 | +24 | +4.3% | 4,938,000 |
| 2010/08/06 | 536 | 559 | 534 | 557 | +18 | +3.3% | 4,529,000 |
| 2010/08/05 | 528 | 540 | 524 | 539 | +20 | +3.9% | 3,048,000 |
| 2010/08/04 | 535 | 548 | 516 | 519 | -16 | -3% | 4,993,000 |
| 2010/08/03 | 520 | 537 | 520 | 535 | +25 | +4.9% | 3,355,000 |
| 2010/08/02 | 519 | 520 | 502 | 510 | -8 | -1.5% | 1,661,000 |
| 2010/07/30 | 509 | 520 | 505 | 518 | +13 | +2.6% | 4,356,000 |
| 2010/07/29 | 479 | 509 | 476 | 505 | +38 | +8.1% | 5,677,000 |
| 2010/07/28 | 466 | 471 | 455 | 467 | +6 | +1.3% | 1,561,000 |
| 2010/07/27 | 471 | 478 | 461 | 461 | -13 | -2.7% | 735,000 |
| 2010/07/26 | 465 | 477 | 462 | 474 | +17 | +3.7% | 1,270,000 |
| 2010/07/23 | 458 | 463 | 453 | 457 | +5 | +1.1% | 1,070,000 |
| 2010/07/22 | 441 | 456 | 439 | 452 | +7 | +1.6% | 1,770,000 |
| 2010/07/21 | 457 | 457 | 442 | 445 | -5 | -1.1% | 1,048,000 |
| 2010/07/20 | 460 | 460 | 450 | 450 | -18 | -3.8% | 1,734,000 |
| 2010/07/16 | 467 | 474 | 461 | 468 | -7 | -1.5% | 1,441,000 |
| 2010/07/15 | 473 | 492 | 471 | 475 | -2 | -0.4% | 3,686,000 |
| 2010/07/14 | 474 | 479 | 468 | 477 | +13 | +2.8% | 1,706,000 |
| 2010/07/13 | 470 | 470 | 459 | 464 | -6 | -1.3% | 1,004,000 |
| 2010/07/12 | 459 | 474 | 454 | 470 | +12 | +2.6% | 1,767,000 |
| 2010/07/09 | 462 | 463 | 451 | 458 | -4 | -0.9% | 1,185,000 |
| 2010/07/08 | 464 | 470 | 458 | 462 | +5 | +1.1% | 1,660,000 |
| 2010/07/07 | 461 | 465 | 452 | 457 | -8 | -1.7% | 1,477,000 |
| 2010/07/06 | 440 | 467 | 439 | 465 | +17 | +3.8% | 2,793,000 |
| 2010/07/05 | 428 | 450 | 427 | 448 | +24 | +5.7% | 3,061,000 |
| 2010/07/02 | 400 | 431 | 398 | 424 | +32 | +8.2% | 3,506,000 |
| 2010/07/01 | 389 | 394 | 386 | 392 | -5 | -1.3% | 755,000 |
| 2010/06/30 | 383 | 400 | 383 | 397 | ±0 | ±0% | 848,000 |
| 2010/06/29 | 407 | 408 | 390 | 397 | -12 | -2.9% | 912,000 |
| 2010/06/28 | 419 | 421 | 407 | 409 | -5 | -1.2% | 537,000 |
| 2010/06/25 | 415 | 418 | 407 | 414 | -6 | -1.4% | 654,000 |
| 2010/06/24 | 418 | 425 | 413 | 420 | +2 | +0.5% | 539,000 |
| 2010/06/23 | 414 | 419 | 411 | 418 | -4 | -0.9% | 335,000 |
| 2010/06/22 | 427 | 427 | 418 | 422 | -10 | -2.3% | 561,000 |
| 2010/06/21 | 430 | 436 | 428 | 432 | +4 | +0.9% | 849,000 |
| 2010/06/18 | 425 | 430 | 421 | 428 | +3 | +0.7% | 1,026,000 |
| 2010/06/17 | 417 | 427 | 411 | 425 | +10 | +2.4% | 1,609,000 |
| 2010/06/16 | 415 | 428 | 412 | 415 | +16 | +4% | 3,292,000 |
| 2010/06/15 | 404 | 406 | 397 | 399 | -3 | -0.7% | 468,000 |
| 2010/06/14 | 392 | 405 | 392 | 402 | +12 | +3.1% | 772,000 |
| 2010/06/11 | 392 | 395 | 385 | 390 | +8 | +2.1% | 934,000 |
| 2010/06/10 | 370 | 383 | 370 | 382 | +10 | +2.7% | 512,000 |
| 2010/06/09 | 375 | 378 | 365 | 372 | -2 | -0.5% | 675,000 |
| 2010/06/08 | 369 | 386 | 367 | 374 | -3 | -0.8% | 1,225,000 |
| 2010/06/07 | 384 | 387 | 365 | 377 | -18 | -4.6% | 2,222,000 |
| 2010/06/04 | 370 | 411 | 370 | 395 | +33 | +9.1% | 4,160,000 |
3601～
3650
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
