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 |
|---|---|---|---|---|---|---|---|
| 1997/06/16 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/12 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 1997/06/11 | 1,250 | 1,290 | 1,250 | 1,290 | - | - | 2,000 |
| 1997/06/10 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/09 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/06/06 | 1,230 | 1,230 | 1,200 | 1,200 | -50 | -4% | 4,000 |
| 1997/06/05 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 6,000 |
| 1997/06/04 | 1,290 | 1,290 | 1,290 | 1,290 | +40 | +3.2% | 1,000 |
| 1997/06/03 | 1,250 | 1,250 | 1,250 | 1,250 | -40 | -3.1% | 1,000 |
| 1997/06/02 | 1,290 | 1,290 | 1,290 | 1,290 | ±0 | ±0% | 3,000 |
| 1997/05/30 | 1,260 | 1,290 | 1,260 | 1,290 | +30 | +2.4% | 2,000 |
| 1997/05/29 | 1,260 | 1,260 | 1,260 | 1,260 | ±0 | ±0% | 2,000 |
| 1997/05/28 | 1,260 | 1,270 | 1,250 | 1,260 | ±0 | ±0% | 7,000 |
| 1997/05/27 | 1,260 | 1,260 | 1,260 | 1,260 | +10 | +0.8% | 7,000 |
| 1997/05/26 | 1,250 | 1,250 | 1,250 | 1,250 | -30 | -2.3% | 2,000 |
| 1997/05/23 | 1,270 | 1,280 | 1,250 | 1,280 | +10 | +0.8% | 3,000 |
| 1997/05/22 | 1,270 | 1,270 | 1,270 | 1,270 | +20 | +1.6% | 1,000 |
| 1997/05/21 | 1,240 | 1,250 | 1,230 | 1,250 | ±0 | ±0% | 4,000 |
| 1997/05/20 | 1,250 | 1,250 | 1,250 | 1,250 | -50 | -3.8% | 1,000 |
| 1997/05/19 | 1,300 | 1,300 | 1,300 | 1,300 | -10 | -0.8% | 1,000 |
| 1997/05/16 | 1,310 | 1,310 | 1,310 | 1,310 | ±0 | ±0% | 1,000 |
| 1997/05/15 | 1,310 | 1,310 | 1,310 | 1,310 | +60 | +4.8% | 1,000 |
| 1997/05/14 | 1,250 | 1,250 | 1,250 | 1,250 | - | - | 4,000 |
| 1997/05/13 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/05/12 | 1,350 | 1,350 | 1,330 | 1,330 | ±0 | ±0% | 3,000 |
| 1997/05/09 | 1,300 | 1,330 | 1,300 | 1,330 | +30 | +2.3% | 8,000 |
| 1997/05/08 | 1,350 | 1,350 | 1,300 | 1,300 | -50 | -3.7% | 13,000 |
| 1997/05/07 | 1,350 | 1,350 | 1,310 | 1,350 | ±0 | ±0% | 3,000 |
| 1997/05/06 | 1,280 | 1,350 | 1,280 | 1,350 | +70 | +5.5% | 15,000 |
| 1997/05/02 | 1,250 | 1,300 | 1,250 | 1,280 | -10 | -0.8% | 15,000 |
| 1997/05/01 | 1,230 | 1,290 | 1,230 | 1,290 | +30 | +2.4% | 10,000 |
| 1997/04/30 | 1,200 | 1,260 | 1,200 | 1,260 | +10 | +0.8% | 6,000 |
| 1997/04/28 | 1,250 | 1,250 | 1,250 | 1,250 | ±0 | ±0% | 3,000 |
| 1997/04/25 | 1,230 | 1,250 | 1,200 | 1,250 | +10 | +0.8% | 7,000 |
| 1997/04/24 | 1,240 | 1,250 | 1,240 | 1,240 | -10 | -0.8% | 12,000 |
| 1997/04/23 | 1,250 | 1,290 | 1,250 | 1,250 | ±0 | ±0% | 4,000 |
| 1997/04/22 | 1,280 | 1,290 | 1,250 | 1,250 | -20 | -1.6% | 15,000 |
| 1997/04/21 | 1,200 | 1,270 | 1,200 | 1,270 | +90 | +7.6% | 21,000 |
| 1997/04/18 | 1,190 | 1,200 | 1,180 | 1,180 | -10 | -0.8% | 6,000 |
| 1997/04/17 | 1,170 | 1,190 | 1,170 | 1,190 | +20 | +1.7% | 2,000 |
| 1997/04/16 | 1,170 | 1,170 | 1,170 | 1,170 | +20 | +1.7% | 1,000 |
| 1997/04/15 | 1,150 | 1,150 | 1,150 | 1,150 | - | - | 2,000 |
| 1997/04/14 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/11 | 1,100 | 1,150 | 1,100 | 1,140 | +40 | +3.6% | 12,000 |
| 1997/04/10 | 1,000 | 1,110 | 1,000 | 1,100 | +100 | +10% | 13,000 |
| 1997/04/09 | 1,000 | 1,000 | 1,000 | 1,000 | +10 | +1% | 6,000 |
| 1997/04/08 | 980 | 1,040 | 980 | 990 | - | - | 38,000 |
| 1997/04/07 | 0 | 0 | 0 | 0 | - | - | 0 |
| 1997/04/04 | 1,130 | 1,130 | 1,100 | 1,100 | -50 | -4.3% | 14,000 |
6601～
6650
件表示中 / 6711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 | 60,900円 | -3.0% | -64.7% | 1.48% | 125.57倍 | 0.57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 |
| レシップＨＤ | 56,700円 | -7.4% | -74.7% | 1.50% | 14.02倍 | 1.12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 | 165,600円 | +10.2% | +23.5% | 0.00% | 13.68倍 | 1.22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 |
| カーメイト | 92,900円 | +4.6% | +151.4% | 3.23% | 12.44倍 | 0.45倍 |
|
自動車用品製造・卸売りの大手。チャイルドシート、車載カメラに強み。アウトドア関連も展開 |
| 阪神燃 | 224,400円 | +34.9% | +10.4% | 3.12% | 14.52倍 | 0.51倍 |
|
中小型舶用エンジンの老舗。省エネ・環境対応型重点。内航船向け主力。部分品・修理も収益源 |
市場注目の銘柄
チャート関連のコラム
