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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,220 | 1,220 | 1,201 | 1,212 | +3 | +0.2% | 23,500 |
| 2005/07/12 | 1,226 | 1,226 | 1,186 | 1,209 | +17 | +1.4% | 36,000 |
| 2005/07/11 | 1,200 | 1,207 | 1,186 | 1,192 | +9 | +0.8% | 40,500 |
| 2005/07/08 | 1,180 | 1,200 | 1,162 | 1,183 | +3 | +0.3% | 37,500 |
| 2005/07/07 | 1,161 | 1,185 | 1,161 | 1,180 | -5 | -0.4% | 18,000 |
| 2005/07/06 | 1,184 | 1,186 | 1,170 | 1,185 | -1 | -0.1% | 28,000 |
| 2005/07/05 | 1,140 | 1,186 | 1,139 | 1,186 | +47 | +4.1% | 92,000 |
| 2005/07/04 | 1,139 | 1,139 | 1,124 | 1,139 | +9 | +0.8% | 27,000 |
| 2005/07/01 | 1,120 | 1,140 | 1,116 | 1,130 | +12 | +1.1% | 40,500 |
| 2005/06/30 | 1,127 | 1,133 | 1,118 | 1,118 | -16 | -1.4% | 28,500 |
| 2005/06/29 | 1,146 | 1,146 | 1,128 | 1,134 | +6 | +0.5% | 36,000 |
| 2005/06/28 | 1,140 | 1,165 | 1,101 | 1,128 | -17 | -1.5% | 55,000 |
| 2005/06/27 | 1,110 | 1,145 | 1,080 | 1,145 | +26 | +2.3% | 78,500 |
| 2005/06/24 | 1,060 | 1,119 | 1,060 | 1,119 | +26 | +2.4% | 33,000 |
| 2005/06/23 | 1,130 | 1,137 | 1,061 | 1,093 | -44 | -3.9% | 63,000 |
| 2005/06/22 | 1,020 | 1,145 | 1,011 | 1,137 | +132 | +13.1% | 143,500 |
| 2005/06/21 | 1,019 | 1,020 | 995 | 1,005 | +5 | +0.5% | 108,000 |
| 2005/06/20 | 1,020 | 1,020 | 995 | 1,000 | +13 | +1.3% | 137,000 |
| 2005/06/17 | 984 | 990 | 982 | 987 | +3 | +0.3% | 54,500 |
| 2005/06/16 | 981 | 1,000 | 977 | 984 | +9 | +0.9% | 72,000 |
| 2005/06/15 | 970 | 975 | 966 | 975 | +15 | +1.6% | 9,000 |
| 2005/06/14 | 983 | 983 | 960 | 960 | -22 | -2.2% | 18,000 |
| 2005/06/13 | 970 | 985 | 967 | 982 | +25 | +2.6% | 61,000 |
| 2005/06/10 | 968 | 968 | 950 | 957 | -8 | -0.8% | 14,000 |
| 2005/06/09 | 958 | 980 | 958 | 965 | +8 | +0.8% | 39,000 |
| 2005/06/08 | 980 | 980 | 957 | 957 | -25 | -2.5% | 15,500 |
| 2005/06/07 | 982 | 983 | 975 | 982 | +6 | +0.6% | 25,000 |
| 2005/06/06 | 959 | 981 | 940 | 976 | +11 | +1.1% | 45,500 |
| 2005/06/03 | 969 | 970 | 950 | 965 | -11 | -1.1% | 29,500 |
| 2005/06/02 | 994 | 994 | 976 | 976 | -22 | -2.2% | 30,500 |
| 2005/06/01 | 975 | 1,000 | 975 | 998 | -2 | -0.2% | 30,000 |
| 2005/05/31 | 1,015 | 1,020 | 980 | 1,000 | +2 | +0.2% | 66,000 |
| 2005/05/30 | 1,000 | 1,030 | 985 | 998 | +44 | +4.6% | 117,000 |
| 2005/05/27 | 930 | 980 | 926 | 954 | +24 | +2.6% | 72,500 |
| 2005/05/26 | 921 | 930 | 910 | 930 | +10 | +1.1% | 38,000 |
| 2005/05/25 | 941 | 941 | 892 | 920 | -21 | -2.2% | 70,000 |
| 2005/05/24 | 886 | 949 | 870 | 941 | +41 | +4.6% | 73,000 |
| 2005/05/23 | 830 | 900 | 830 | 900 | +96 | +11.9% | 107,000 |
| 2005/05/20 | 819 | 825 | 800 | 804 | -16 | -2% | 91,000 |
| 2005/05/19 | 812 | 825 | 810 | 820 | +31 | +3.9% | 79,000 |
| 2005/05/18 | 800 | 810 | 788 | 789 | -21 | -2.6% | 281,000 |
| 2005/05/17 | 810 | 810 | 810 | 810 | +100 | +14.1% | 44,000 |
| 2005/05/16 | 706 | 710 | 706 | 710 | +5 | +0.7% | 3,500 |
| 2005/05/13 | 710 | 710 | 705 | 705 | ±0 | ±0% | 1,000 |
| 2005/05/12 | 710 | 710 | 705 | 705 | ±0 | ±0% | 2,000 |
| 2005/05/11 | 710 | 710 | 705 | 705 | -5 | -0.7% | 1,000 |
| 2005/05/10 | 710 | 710 | 710 | 710 | ±0 | ±0% | 3,000 |
| 2005/05/09 | 710 | 711 | 708 | 710 | +2 | +0.3% | 10,000 |
| 2005/05/06 | 708 | 710 | 708 | 708 | -2 | -0.3% | 8,000 |
| 2005/05/02 | 716 | 730 | 710 | 710 | -56 | -7.3% | 3,000 |
4851～
4900
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
