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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,412 | 1,426 | 1,385 | 1,399 | -26 | -1.8% | 67,000 |
| 2005/12/07 | 1,439 | 1,439 | 1,415 | 1,425 | -15 | -1% | 35,500 |
| 2005/12/06 | 1,462 | 1,469 | 1,418 | 1,440 | -22 | -1.5% | 106,500 |
| 2005/12/05 | 1,440 | 1,475 | 1,440 | 1,462 | +82 | +5.9% | 188,500 |
| 2005/12/02 | 1,315 | 1,394 | 1,305 | 1,380 | +65 | +4.9% | 169,000 |
| 2005/12/01 | 1,319 | 1,320 | 1,290 | 1,315 | +15 | +1.2% | 92,500 |
| 2005/11/30 | 1,260 | 1,320 | 1,241 | 1,300 | +50 | +4% | 104,500 |
| 2005/11/29 | 1,248 | 1,255 | 1,240 | 1,250 | +20 | +1.6% | 31,000 |
| 2005/11/28 | 1,246 | 1,249 | 1,211 | 1,230 | -5 | -0.4% | 18,000 |
| 2005/11/25 | 1,240 | 1,250 | 1,235 | 1,235 | -3 | -0.2% | 26,000 |
| 2005/11/24 | 1,250 | 1,255 | 1,238 | 1,238 | -2 | -0.2% | 42,000 |
| 2005/11/22 | 1,245 | 1,255 | 1,240 | 1,240 | +5 | +0.4% | 9,000 |
| 2005/11/21 | 1,255 | 1,255 | 1,235 | 1,235 | -20 | -1.6% | 18,000 |
| 2005/11/18 | 1,245 | 1,260 | 1,236 | 1,255 | +11 | +0.9% | 39,500 |
| 2005/11/17 | 1,245 | 1,245 | 1,225 | 1,244 | +17 | +1.4% | 12,000 |
| 2005/11/16 | 1,226 | 1,250 | 1,210 | 1,227 | -19 | -1.5% | 19,000 |
| 2005/11/15 | 1,250 | 1,260 | 1,246 | 1,246 | +1 | +0.1% | 48,000 |
| 2005/11/14 | 1,257 | 1,257 | 1,235 | 1,245 | -6 | -0.5% | 24,000 |
| 2005/11/11 | 1,252 | 1,254 | 1,250 | 1,251 | -1 | -0.1% | 24,000 |
| 2005/11/10 | 1,266 | 1,266 | 1,252 | 1,252 | -14 | -1.1% | 17,000 |
| 2005/11/09 | 1,257 | 1,270 | 1,254 | 1,266 | +15 | +1.2% | 28,000 |
| 2005/11/08 | 1,260 | 1,275 | 1,250 | 1,251 | -18 | -1.4% | 32,000 |
| 2005/11/07 | 1,270 | 1,280 | 1,250 | 1,269 | -2 | -0.2% | 28,500 |
| 2005/11/04 | 1,280 | 1,285 | 1,268 | 1,271 | +3 | +0.2% | 84,500 |
| 2005/11/02 | 1,239 | 1,277 | 1,239 | 1,268 | +24 | +1.9% | 109,500 |
| 2005/11/01 | 1,190 | 1,256 | 1,180 | 1,244 | +61 | +5.2% | 125,500 |
| 2005/10/31 | 1,190 | 1,190 | 1,172 | 1,183 | +3 | +0.3% | 9,000 |
| 2005/10/28 | 1,180 | 1,188 | 1,176 | 1,180 | -4 | -0.3% | 14,000 |
| 2005/10/27 | 1,181 | 1,188 | 1,177 | 1,184 | +3 | +0.3% | 11,000 |
| 2005/10/26 | 1,171 | 1,181 | 1,170 | 1,181 | +1 | +0.1% | 11,000 |
| 2005/10/25 | 1,179 | 1,180 | 1,170 | 1,180 | ±0 | ±0% | 12,000 |
| 2005/10/24 | 1,166 | 1,180 | 1,165 | 1,180 | +20 | +1.7% | 5,000 |
| 2005/10/21 | 1,190 | 1,190 | 1,160 | 1,160 | -25 | -2.1% | 21,500 |
| 2005/10/20 | 1,195 | 1,196 | 1,185 | 1,185 | +10 | +0.9% | 17,000 |
| 2005/10/19 | 1,177 | 1,191 | 1,175 | 1,175 | +5 | +0.4% | 17,500 |
| 2005/10/18 | 1,180 | 1,180 | 1,170 | 1,170 | -11 | -0.9% | 35,500 |
| 2005/10/17 | 1,185 | 1,192 | 1,180 | 1,181 | +6 | +0.5% | 21,000 |
| 2005/10/14 | 1,160 | 1,175 | 1,160 | 1,175 | +10 | +0.9% | 36,000 |
| 2005/10/13 | 1,165 | 1,168 | 1,156 | 1,165 | +4 | +0.3% | 27,000 |
| 2005/10/12 | 1,180 | 1,180 | 1,160 | 1,161 | -14 | -1.2% | 23,000 |
| 2005/10/11 | 1,160 | 1,185 | 1,160 | 1,175 | +23 | +2% | 14,500 |
| 2005/10/07 | 1,164 | 1,167 | 1,150 | 1,152 | +2 | +0.2% | 21,000 |
| 2005/10/06 | 1,161 | 1,161 | 1,150 | 1,150 | -20 | -1.7% | 17,500 |
| 2005/10/05 | 1,169 | 1,170 | 1,165 | 1,170 | +1 | +0.1% | 19,000 |
| 2005/10/04 | 1,170 | 1,170 | 1,161 | 1,169 | -1 | -0.1% | 34,500 |
| 2005/10/03 | 1,170 | 1,170 | 1,166 | 1,170 | ±0 | ±0% | 20,000 |
| 2005/09/30 | 1,181 | 1,181 | 1,170 | 1,170 | -14 | -1.2% | 17,500 |
| 2005/09/29 | 1,170 | 1,184 | 1,165 | 1,184 | +14 | +1.2% | 28,500 |
| 2005/09/28 | 1,172 | 1,175 | 1,158 | 1,170 | -10 | -0.8% | 28,500 |
| 2005/09/27 | 1,190 | 1,190 | 1,175 | 1,180 | -14 | -1.2% | 27,000 |
4751～
4800
件表示中 / 6948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 | 51,900円 | -1.7% | +67.5% | 2.50% | 7.13倍 | 0.47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 |
| イクヨ | 410,500円 | -0.8% | -93.4% | 0.73% | 81.21倍 | 1.15倍 |
|
合成樹脂の自動車内外装部品製造。三菱自向け４割、商用車向けも。筆頭株主は中国系企業 |
| カーメイト | 85,400円 | -2.7% | +17.4% | - | - | - |
|
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 |
| 日プラスト | 31,500円 | -1.8% | -52.1% | 4.76% | 6.63倍 | 0.17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 |
| ニッキ | 252,900円 | -10.2% | -47.6% | - | - | - |
|
ＣＮＧ車向け燃料制御装置と汎用機向けが収益柱に。ガソリン車向けキャブレター製造は縮小 |
市場注目の銘柄
チャート関連のコラム
