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 |
|---|---|---|---|---|---|---|---|
| 1997/07/24 | 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 |
| 1997/06/17 | 0 | 0 | 0 | 0 | - | - | 0 |
| 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 |
6901～
6950
件表示中 / 7038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 | 72,100円 | +0.7% | -25.5% | 1.39% | 24.76倍 | 0.65倍 |
|
自動車エンジン部品が柱。工作機械、各種検査装置も製造。海外は東南ア、メキシコに生産拠点 |
| 阪神燃 | 315,500円 | +4.2% | +10.0% | 2.38% | 19.29倍 | 0.69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 |
| ＴＢＫ | 34,600円 | -4.4% | +223.6% | 2.31% | 16.44倍 | 0.35倍 |
|
トラック、バス用ブレーキで首位。ポンプ類、エンジン部品、建機向けも。タイ、中国などで製販 |
| 日プラスト | 44,300円 | -6.3% | -20.2% | 4.51% | 6.45倍 | 0.24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 |
| ＭＵＲＯ | 131,200円 | +2.5% | +16.8% | 3.51% | 9.38倍 | 0.36倍 |
|
精密プレスメーカー。自動車用駆動部品が主。商用車、２輪向けも。金型から一貫生産が特徴 |
市場注目の銘柄
チャート関連のコラム
