安永の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 1997/08/27 | 1,200 | 1,200 | 1,200 | 1,200 | ±0 | ±0% | 11,000 |
| 1997/08/26 | 1,210 | 1,210 | 1,200 | 1,200 | -10 | -0.8% | 4,000 |
| 1997/08/25 | 1,220 | 1,220 | 1,210 | 1,210 | -20 | -1.6% | 6,000 |
| 1997/08/22 | 1,260 | 1,260 | 1,230 | 1,230 | -10 | -0.8% | 3,000 |
| 1997/08/21 | 1,260 | 1,260 | 1,240 | 1,240 | - | - | 6,000 |
| 1997/08/20 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/19 | 1,230 | 1,230 | 1,230 | 1,230 | +10 | +0.8% | 3,000 |
| 1997/08/18 | 1,240 | 1,240 | 1,220 | 1,220 | - | - | 7,000 |
| 1997/08/15 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/14 | 1,260 | 1,260 | 1,240 | 1,240 | -20 | -1.6% | 3,000 |
| 1997/08/13 | 1,260 | 1,260 | 1,260 | 1,260 | -20 | -1.6% | 2,000 |
| 1997/08/12 | 1,300 | 1,300 | 1,280 | 1,280 | - | - | 3,000 |
| 1997/08/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/08 | 1,300 | 1,330 | 1,300 | 1,300 | - | - | 12,000 |
| 1997/08/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/06 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 2,000 |
| 1997/08/05 | 1,310 | 1,310 | 1,310 | 1,310 | - | - | 2,000 |
| 1997/08/04 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/08/01 | 1,340 | 1,340 | 1,330 | 1,330 | -20 | -1.5% | 4,000 |
| 1997/07/31 | 1,350 | 1,350 | 1,350 | 1,350 | -40 | -2.9% | 4,000 |
| 1997/07/30 | 1,390 | 1,390 | 1,370 | 1,390 | +40 | +3% | 4,000 |
| 1997/07/29 | 1,360 | 1,360 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/07/28 | 1,350 | 1,360 | 1,350 | 1,350 | -20 | -1.5% | 15,000 |
| 1997/07/25 | 1,400 | 1,400 | 1,370 | 1,370 | -30 | -2.1% | 16,000 |
| 1997/07/24 | 1,360 | 1,400 | 1,360 | 1,400 | +40 | +2.9% | 32,000 |
| 1997/07/23 | 1,360 | 1,360 | 1,360 | 1,360 | +60 | +4.6% | 1,000 |
| 1997/07/22 | 1,310 | 1,310 | 1,300 | 1,300 | -30 | -2.3% | 22,000 |
| 1997/07/18 | 1,330 | 1,330 | 1,330 | 1,330 | -20 | -1.5% | 1,000 |
| 1997/07/17 | 1,350 | 1,350 | 1,350 | 1,350 | -20 | -1.5% | 1,000 |
| 1997/07/16 | 1,370 | 1,370 | 1,370 | 1,370 | ±0 | ±0% | 1,000 |
| 1997/07/15 | 1,330 | 1,370 | 1,330 | 1,370 | +30 | +2.2% | 5,000 |
| 1997/07/14 | 1,350 | 1,350 | 1,340 | 1,340 | - | - | 2,000 |
| 1997/07/11 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/07/10 | 1,350 | 1,350 | 1,330 | 1,330 | -20 | -1.5% | 11,000 |
| 1997/07/09 | 1,350 | 1,350 | 1,350 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/07/08 | 1,380 | 1,380 | 1,350 | 1,350 | -10 | -0.7% | 4,000 |
| 1997/07/07 | 1,360 | 1,360 | 1,360 | 1,360 | +10 | +0.7% | 9,000 |
| 1997/07/04 | 1,370 | 1,370 | 1,350 | 1,350 | -20 | -1.5% | 18,000 |
| 1997/07/03 | 1,370 | 1,370 | 1,370 | 1,370 | -30 | -2.1% | 5,000 |
| 1997/07/02 | 1,390 | 1,400 | 1,360 | 1,400 | ±0 | ±0% | 12,000 |
| 1997/07/01 | 1,420 | 1,430 | 1,400 | 1,400 | -20 | -1.4% | 40,000 |
| 1997/06/30 | 1,440 | 1,440 | 1,410 | 1,420 | -10 | -0.7% | 58,000 |
| 1997/06/27 | 1,420 | 1,460 | 1,410 | 1,430 | +70 | +5.1% | 169,000 |
| 1997/06/26 | 1,300 | 1,390 | 1,280 | 1,360 | +90 | +7.1% | 76,000 |
| 1997/06/25 | 1,280 | 1,300 | 1,270 | 1,270 | +10 | +0.8% | 31,000 |
| 1997/06/24 | 1,260 | 1,280 | 1,260 | 1,260 | +10 | +0.8% | 8,000 |
| 1997/06/23 | 1,250 | 1,250 | 1,250 | 1,250 | +10 | +0.8% | 7,000 |
| 1997/06/20 | 1,220 | 1,240 | 1,200 | 1,240 | +30 | +2.5% | 23,000 |
| 1997/06/19 | 1,210 | 1,210 | 1,210 | 1,210 | -30 | -2.4% | 10,000 |
| 1997/06/18 | 1,240 | 1,240 | 1,240 | 1,240 | - | - | 1,000 |
6551～
6600
件表示中 / 6712件
類似銘柄と比較する
現在ご覧いただいている「安 永」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 |
|---|---|---|---|---|---|---|---|---|
| 安 永 | 61,200円 | -3.0% | -64.7% | 1.47% | 126.19倍 | 0.58倍 |
|
コンロッドなどエンジン部品製造。工作機械、環境機器も製造。２次電池向け新開発にも意欲 |
| 日プラスト | 45,300円 | -1.8% | -52.1% | 3.31% | 9.53倍 | 0.28倍 |
|
樹脂とエアバッグなど主力の独立系自動車部品大手。売上高の７割が日産、３割がホンダ向け |
| レシップＨＤ | 56,500円 | -7.4% | -74.7% | 1.50% | 13.97倍 | 1.11倍 |
|
バス・鉄道・自動車用の電装機器が主力。ＬＥＤ電源、充電器も。子会社で電子機器製造受託業 |
| セレンディプ | 163,300円 | +10.2% | +23.5% | 0.00% | 13.49倍 | 1.20倍 |
|
事業承継を契機に中小部品メーカーを買収し長期保有。短期投資や経営者・エンジニア派遣も |
| ＧＭＢ | 141,100円 | +11.1% | +99.5% | 2.83% | 7.48倍 | 0.33倍 |
|
独立系自動車部品メーカー。駆動系の新車用部品と補修用部品が柱。現代自動車向け３割強 |
市場注目の銘柄
チャート関連のコラム
