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 |
|---|---|---|---|---|---|---|---|
| 2005/11/25 | 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 |
| 2005/09/26 | 1,200 | 1,202 | 1,190 | 1,194 | -10 | -0.8% | 39,000 |
| 2005/09/22 | 1,210 | 1,210 | 1,195 | 1,204 | -3 | -0.2% | 78,000 |
| 2005/09/21 | 1,205 | 1,219 | 1,200 | 1,207 | +2 | +0.2% | 68,500 |
| 2005/09/20 | 1,191 | 1,215 | 1,191 | 1,205 | +15 | +1.3% | 81,000 |
| 2005/09/16 | 1,201 | 1,201 | 1,186 | 1,190 | -10 | -0.8% | 53,500 |
| 2005/09/15 | 1,199 | 1,214 | 1,196 | 1,200 | +9 | +0.8% | 136,500 |
| 2005/09/14 | 1,171 | 1,200 | 1,170 | 1,191 | +29 | +2.5% | 121,000 |
| 2005/09/13 | 1,151 | 1,170 | 1,151 | 1,162 | +16 | +1.4% | 86,000 |
| 2005/09/12 | 1,150 | 1,155 | 1,142 | 1,146 | -4 | -0.3% | 88,500 |
4851～
4900
件表示中 / 7039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 | - | +0.7% | -25.5% | - | - | - |
|
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 | - | +4.2% | +10.0% | - | - | - |
|
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 | - | -4.4% | +223.6% | - | - | - |
|
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 |
| ＭＵＲＯ | - | +2.5% | +16.8% | - | - | - |
|
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 |
| 日プラスト | - | -6.3% | -20.2% | - | - | - |
|
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 |
市場注目の銘柄
チャート関連のコラム
