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 |
|---|---|---|---|---|---|---|---|
| 2023/09/11 | 1,101.5 | 1,104 | 1,086 | 1,087 | -11.5 | -1% | 613,800 |
| 2023/09/08 | 1,102 | 1,111 | 1,094.5 | 1,098.5 | -3.5 | -0.3% | 867,900 |
| 2023/09/07 | 1,113 | 1,114.5 | 1,101 | 1,102 | -16.5 | -1.5% | 893,400 |
| 2023/09/06 | 1,106.5 | 1,121.5 | 1,103.5 | 1,118.5 | +16 | +1.5% | 1,125,700 |
| 2023/09/05 | 1,082 | 1,102.5 | 1,082 | 1,102.5 | +10.5 | +1% | 972,200 |
| 2023/09/04 | 1,080 | 1,093.5 | 1,078 | 1,092 | +12.5 | +1.2% | 1,161,100 |
| 2023/09/01 | 1,070 | 1,083 | 1,066 | 1,079.5 | +11 | +1% | 1,302,300 |
| 2023/08/31 | 1,072 | 1,073.5 | 1,065 | 1,068.5 | -3.5 | -0.3% | 962,700 |
| 2023/08/30 | 1,058 | 1,072 | 1,056.5 | 1,072 | +13.5 | +1.3% | 1,089,800 |
| 2023/08/29 | 1,051 | 1,061.5 | 1,047 | 1,058.5 | +8.5 | +0.8% | 1,163,300 |
| 2023/08/28 | 1,037 | 1,050 | 1,035 | 1,050 | +10.5 | +1% | 692,400 |
| 2023/08/25 | 1,034.5 | 1,043.5 | 1,030.5 | 1,039.5 | +1 | +0.1% | 623,000 |
| 2023/08/24 | 1,034 | 1,040.5 | 1,030.5 | 1,038.5 | +9.5 | +0.9% | 849,200 |
| 2023/08/23 | 1,026 | 1,033.5 | 1,023.5 | 1,029 | +6 | +0.6% | 612,100 |
| 2023/08/22 | 1,032.5 | 1,034.5 | 1,016.5 | 1,023 | -9.5 | -0.9% | 966,000 |
| 2023/08/21 | 1,027 | 1,036.5 | 1,025.5 | 1,032.5 | +2.5 | +0.2% | 896,700 |
| 2023/08/18 | 1,030 | 1,037 | 1,022.5 | 1,030 | +5.5 | +0.5% | 1,146,300 |
| 2023/08/17 | 1,006.5 | 1,024.5 | 1,000 | 1,024.5 | +12.5 | +1.2% | 1,438,700 |
| 2023/08/16 | 1,014 | 1,015 | 1,006.5 | 1,012 | -7.5 | -0.7% | 1,114,500 |
| 2023/08/15 | 1,022 | 1,023.5 | 1,017 | 1,019.5 | -5 | -0.5% | 1,053,800 |
| 2023/08/14 | 1,027.5 | 1,030 | 1,020.5 | 1,024.5 | -9 | -0.9% | 996,600 |
| 2023/08/10 | 1,021.5 | 1,034.5 | 1,019 | 1,033.5 | -9.5 | -0.9% | 1,119,800 |
| 2023/08/09 | 1,023 | 1,043.5 | 1,022 | 1,043 | +6.5 | +0.6% | 924,900 |
| 2023/08/08 | 1,041 | 1,047.5 | 1,033 | 1,036.5 | -8.5 | -0.8% | 1,116,000 |
| 2023/08/07 | 1,026 | 1,045 | 1,023 | 1,045 | +11.5 | +1.1% | 856,300 |
| 2023/08/04 | 1,033 | 1,045.5 | 1,026.5 | 1,033.5 | -6.5 | -0.6% | 1,521,300 |
| 2023/08/03 | 1,059 | 1,060 | 1,034 | 1,040 | -17.5 | -1.7% | 1,633,900 |
| 2023/08/02 | 1,073 | 1,081 | 1,053 | 1,057.5 | -21.5 | -2% | 2,808,500 |
| 2023/08/01 | 1,106 | 1,115.5 | 1,077 | 1,079 | -40 | -3.6% | 3,571,000 |
| 2023/07/31 | 1,130 | 1,136.5 | 1,105 | 1,119 | -110.5 | -9% | 5,712,000 |
| 2023/07/28 | 1,230 | 1,236 | 1,218 | 1,229.5 | -5.5 | -0.4% | 1,126,200 |
| 2023/07/27 | 1,223.5 | 1,235 | 1,216 | 1,235 | +4.5 | +0.4% | 639,200 |
| 2023/07/26 | 1,236.5 | 1,236.5 | 1,222 | 1,230.5 | -8 | -0.6% | 738,500 |
| 2023/07/25 | 1,234 | 1,240 | 1,230.5 | 1,238.5 | +9.5 | +0.8% | 731,800 |
| 2023/07/24 | 1,235 | 1,238 | 1,226 | 1,229 | +5 | +0.4% | 538,800 |
| 2023/07/21 | 1,226 | 1,228 | 1,214.5 | 1,224 | -3.5 | -0.3% | 652,700 |
| 2023/07/20 | 1,240 | 1,242 | 1,226 | 1,227.5 | -12.5 | -1% | 596,600 |
| 2023/07/19 | 1,235 | 1,245.5 | 1,233.5 | 1,240 | +5.5 | +0.4% | 1,120,900 |
| 2023/07/18 | 1,249 | 1,249 | 1,227.5 | 1,234.5 | -6.5 | -0.5% | 563,700 |
| 2023/07/14 | 1,236.5 | 1,247 | 1,233.5 | 1,241 | +11 | +0.9% | 836,200 |
| 2023/07/13 | 1,230 | 1,236.5 | 1,227.5 | 1,230 | -1 | -0.1% | 409,500 |
| 2023/07/12 | 1,239 | 1,239 | 1,228.5 | 1,231 | -3 | -0.2% | 417,400 |
| 2023/07/11 | 1,246 | 1,248.5 | 1,227 | 1,234 | -5 | -0.4% | 870,800 |
| 2023/07/10 | 1,247.5 | 1,249.5 | 1,239 | 1,239 | +3.5 | +0.3% | 682,900 |
| 2023/07/07 | 1,245 | 1,252 | 1,235.5 | 1,235.5 | -16.5 | -1.3% | 960,500 |
| 2023/07/06 | 1,252.5 | 1,254 | 1,242 | 1,252 | -4.5 | -0.4% | 734,300 |
| 2023/07/05 | 1,270 | 1,270 | 1,243.5 | 1,256.5 | -10.5 | -0.8% | 917,400 |
| 2023/07/04 | 1,262 | 1,269 | 1,256.5 | 1,267 | +3.5 | +0.3% | 919,800 |
| 2023/07/03 | 1,235 | 1,278 | 1,235 | 1,263.5 | +37 | +3% | 1,924,100 |
| 2023/06/30 | 1,216 | 1,229.5 | 1,209 | 1,226.5 | +16 | +1.3% | 963,400 |
401～
450
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
