6754 アンリツ

6754
2024/03/28
時価
1660億円
PER 予
20.11倍
2010年以降
7.84-145.51倍
(2010-2023年)
PBR
1.35倍
2010年以降
0.68-3.82倍
(2010-2023年)
配当 予
3.27%
ROE 予
6.72%
ROA 予
5.19%
資料
Link
CSV,JSON

株価チャート

株価

3/28

前日 (3/27)
1,254
始値
1,221
高値
1,238
安値
1,217
終値 -2.55%
1,222
出来高 -18.12%
534,000

乖離率

株価(5日)
移動平均値
-2.71%
1,256
株価(25日)
移動平均値
-3.25%
1,263
出来高(5日)
移動平均値
-12.73%
611,900

2023/10/30~2024/03/28

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2024
03/281,2211,2381,2171,222-2.55%534,0001660億3386万-3.25%20.111.35
03/271,2651,2651,2481,254-0.48%652,2001703億8172万-0.56%20.641.39
03/261,2461,2701,2391,260+0.32%504,4001711億9694万+0.24%20.741.39
03/251,2741,2741,2541,256-2.56%771,2001706億5346万+0.24%20.671.39
03/221,2941,2961,2751,289+0.39%597,7001751億3719万+3.2%21.221.43
03/211,2831,2901,2741,284+0.39%673,6001744億5784万+3.22%21.131.42
03/191,2891,2891,2671,279-0.85%1,106,0001737億7848万+3.15%21.051.41
03/181,3051,3051,2791,290+0.23%1,227,0001752億7306万+4.37%21.231.43
03/151,2871,2901,2731,287+0.55%704,1001748億6545万+4.46%21.181.42
03/141,2711,2801,2571,280+0.63%510,1001739億1436万+4.32%21.071.42
03/131,2801,2851,2521,272+0.95%778,0001728億2739万+4.01%20.941.41
03/121,2531,2611,2391,260-1.18%811,7001711億9694万+3.19%20.741.39
03/111,2891,3001,2651,275-1.62%1,661,2001732億3500万+4.68%20.991.41
03/081,2731,2971,2711,296+0.39%1,102,1001760億8828万+6.75%21.331.43
03/071,3351,3481,2751,291-3.37%2,951,4001754億893万+6.78%21.251.43
03/061,2911,3391,2841,336+3.33%1,160,5001815億2311万+10.32%21.991.48
03/051,2821,3011,2651,293+0.31%1,291,0001756億8067万+6.77%21.281.43
03/041,3281,3441,2891,289-2.94%2,182,9001751億3719万+6.27%21.221.43
03/011,3041,3331,3001,328+3.19%2,452,5001804億3614万+9.21%21.861.47
02/291,2391,2941,2301,287+4.8%3,733,9001748億6545万+5.67%21.181.42
02/281,2101,2411,2041,228+3.28%1,569,5001668億4908万+0.57%20.211.36
02/271,1751,1891,1741,189+1.11%774,4001615億5013万-3.02%19.571.32
02/261,1801,1901,1751,176+0.6%522,0001597億8381万-4.55%19.361.3
02/221,1711,1801,1641,169-0.85%500,6001588億3272万-5.5%19.241.29
02/211,1751,1851,1671,179+0.94%648,4001601億9143万-5.15%19.411.3
02/201,1661,1731,1601,168+0.52%527,9001586億9685万-6.41%19.221.29
02/191,1521,1641,1491,162+0.52%574,8001578億8163万-7.41%19.131.29
02/161,1581,1611,1501,156+0.09%839,7001570億6640万-8.4%19.031.28
02/151,1771,1801,1521,155-1.53%806,2001569億3053万-9.06%19.011.28
02/141,1921,1961,1721,173-1.59%723,1001593億7620万-8.22%19.311.3
02/131,1811,1931,1741,192+1.62%828,4001619億5774万-7.17%19.621.32
02/091,1751,1871,1651,173-0.68%750,0001593億7620万-9.07%19.311.3
02/081,1711,1931,1571,181+1.37%852,7001604億6317万-8.94%19.441.31
02/071,1851,1941,1621,165-2.1%1,303,3001582億8924万-10.66%19.171.29
02/061,2331,2331,1891,190-1.9%1,041,6001616億8600万-9.3%19.591.32
02/051,1901,2151,1901,213+2.19%990,1001648億1103万-7.97%19.961.34
02/021,1801,1961,1801,187+0.25%1,000,2001612億7839万-10.14%19.541.31
02/011,1861,1891,1601,184+1.02%1,812,1001608億7078万-10.64%19.491.31
01/311,1941,2171,1581,172-11.61%4,569,1001592億4033万-11.81%19.291.3
01/301,3511,3561,3251,326-1.12%939,0001801億6440万-0.6%21.821.47
01/291,3411,3451,3291,341-0.59%613,8001822億246万+0.6%22.071.48
01/261,3601,3681,3451,349-1.17%656,0001832億8943万+1.28%22.21.49
01/251,3681,3711,3511,365-0.58%560,2001854億6336万+2.63%22.471.51
01/241,3591,3771,3501,373+0.66%788,8001865億5032万+3.39%22.61.52
01/231,3501,3751,3451,364+1.56%839,1001853億2749万+2.94%22.451.51
01/221,3451,3491,3371,343+0.6%502,7001824億7420万+1.51%22.11.49
01/191,3191,3381,3191,335+1.14%562,8001813億8724万+0.98%21.971.48
01/181,3011,3241,2981,320+1.3%682,2001793億4918万-0.08%21.731.46
01/171,3281,3281,3031,303-0.84%768,5001770億3938万-1.29%21.451.44
01/161,3221,3241,3061,314-0.98%855,5001785億3396万-0.53%21.631.45
01/151,3381,3381,3151,327-1.04%1,040,1001803億27万+0.45%21.841.47
01/121,3451,3521,3351,341-0.81%774,6001822億246万+1.59%22.071.48
01/111,3531,3581,3451,352-0.29%741,2001836億9704万+2.5%22.251.5
01/101,3481,3631,3461,356+0.82%601,1001842億4052万+3.04%22.321.5
01/091,3511,3541,3401,345+1.2%575,0001827億4594万+2.44%22.141.49
01/051,3421,3451,3241,329-1.12%646,8001805億7201万+1.45%21.871.47
01/041,3341,3481,3171,344-1.25%1,128,8001826億1007万+2.83%22.121.49
2023
12/291,3681,3731,3531,361-0.29%1,039,4001849億1987万+4.37%22.41.51
12/281,3381,3661,3311,365+2.71%1,408,7001854億6336万+5%22.471.51
12/271,3071,3351,3071,329+2.07%1,006,9001805億7201万+2.63%21.871.47
12/261,2851,3051,2851,302+1.24%947,1001769億351万+0.85%21.431.44
12/251,2911,2981,2821,286-0.31%453,0001747億2958万-0.16%21.171.42
12/221,2911,2971,2871,290+0.08%453,3001752億7306万+0.23%21.231.43
12/211,2901,2971,2821,289-0.92%489,6001751億3719万+0.31%21.221.43
12/201,3041,3141,3001,301-0.31%737,0001767億6764万+1.4%21.411.44
12/191,3011,3071,2891,305-0.15%796,4001773億1112万+2.03%21.481.44
12/181,3251,3421,3051,307-1.13%799,4001775億8286万+2.51%21.511.45
12/151,3001,3271,2941,322+1.38%866,0001796億2092万+4.01%21.761.46
12/141,3011,3121,3011,304-0.84%750,3001771億7525万+3%21.461.44
12/131,3121,3231,3111,315-0.15%686,1001786億6983万+4.2%21.641.45
12/121,3291,3321,3171,317+0.46%814,9001789億4157万+4.69%21.681.46
12/111,3081,3151,3031,311+1.63%797,3001781億2634万+4.63%21.581.45
12/081,3061,3141,2871,290-1.6%889,6001752億7306万+3.37%21.231.43
12/071,3291,3361,3071,311-1.94%998,5001781億2634万+5.73%21.581.45
12/061,3001,3391,3001,337+3.56%1,609,2001816億5898万+8.52%22.011.48
12/051,3051,3171,2911,291-1.38%1,023,6001754億893万+5.99%21.251.43
12/041,2891,3191,2841,309+1.55%1,365,0001778億5460万+8.54%21.551.45
12/011,2901,2971,2781,289+0.39%1,404,5001751億3719万+8.05%21.221.43
11/301,2801,2881,2601,284+2.07%1,762,9001744億5784万+8.72%21.131.42
11/291,2531,2641,2451,258+0.24%493,1001709億2520万+7.52%20.711.39
11/281,2611,2651,2471,255-0.48%595,9001705億1759万+8.28%20.661.39
11/271,2651,2811,2591,261-0.32%870,4001713億3281万+9.84%20.761.39
11/241,2501,2771,2501,265+1.69%904,9001718億7630万+11.16%20.821.4
11/221,2311,2491,2271,244+1.14%758,4001690億2301万+10.28%20.481.38
11/211,2311,2341,2201,230-0.24%1,000,5001671億2083万+9.92%20.241.36
11/201,2531,2631,2331,233-1.04%859,8001675億2844万+11.08%20.291.36
11/171,2391,2461,2301,246+0.56%1,210,8001692億9476万+13.07%20.511.38
11/161,2681,2701,2381,239-1.67%1,713,7001683億4366万+13.36%20.391.37
11/151,2161,2671,2151,260+5.7%2,909,2001711億9694万+16.13%20.741.39
11/141,2101,2151,1911,192-0.91%806,7001619億5774万+10.68%19.621.32
11/131,2151,2261,2031,203-0.17%968,1001634億5232万+12.43%19.81.33
11/101,2071,2111,1891,205-0.08%1,237,2001637億2406万+13.25%19.831.33
11/091,2151,2181,2001,206-0.17%999,8001638億5993万+13.99%19.851.33
11/081,1981,2161,1961,208+1.09%1,678,1001641億3167万+14.94%19.881.34
11/071,2001,2051,1911,195-0.08%1,453,0001623億6535万+14.35%19.671.32
11/061,1981,2131,1931,196+1.27%2,264,2001625億123万+15%19.691.32
11/021,1321,1851,1291,181+7.17%5,065,8001604億6317万+14%19.441.31
11/011,1411,1761,0881,102-1.78%7,013,7001497億2939万+6.68%18.141.22
10/311,1221,1221,1101,122+15.43%2,962,1001524億4680万+8.62%18.471.24
10/30987993970972-2.31%1,089,4001320億6621万-5.81%161.08

年初来

年度株価出来高時価総額25日乖離
高値安値大商い高値安値プラスマイナス
2008年
3月期
609
4/16

4/11
270
3/28
3,044,000
8/9
--+20.67%
5/2
-20.91%
1/16
2009年
3月期
369
5/7
172
10/28
1,050,000
4/28
--+27.5%
4/30
-32.78%
10/16
2010年
3月期
438
7/2
236
4/1
3,377,000
1/28
--+21.2%
4/2
-14.47%
10/5
2011年
3月期
812
2/15
319
5/26
6,204,000
1/28
1039億6604万408億4380万+19.9%
8/9
-27.61%
3/15
2012年
3月期
1,122
3/29
560
4/13
14,482,000
7/29
1436億5751万717億72万+18.69%
8/1
-11.26%
9/26
2013年
3月期
1,580
3/21
757
6/4
8,548,000
2/1
2022億9846万969億2400万+13%
2/12
-15.78%
6/4
2014年
3月期
1,611
5/20
994
2/5
10,429,300
1/31
2062億6760万1430億9245万+10.88%
9/13
-14.41%
6/5
2015年
3月期
1,230
4/3
732
10/16
9,433,800
10/31
1770億6611万1053億7593万+11.44%
11/6
-21.16%
8/5
2016年
3月期
918
6/4

6/3
572
2/12
4,116,200
1/29
1267億8983万790億194万+8.9%
3/14
-21.24%
2/12
2017年
3月期
932
3/17
528
11/9
6,844,700
1/31
1287億2345万729億2487万+18.8%
2/13
-10.67%
4/13
2018年
3月期
1,460
1/31
757
4/13
9,246,100
4/28
2016億5270万1045億5327万+17.97%
5/11
-15.42%
8/1
2019年
3月期
2,379
3/4
1,248
4/9
14,245,800
1/31
3287億1664万1723億8847万+30.37%
2/6
-19.46%
5/9
2020年
3月期
2,258
4/23
1,550
3/13
21,640,700
4/26
3120億7094万2142億8330万+10.63%
6/14
-20.17%
5/13
2021年
3月期
2,837
1/28
1,941
4/2
11,115,700
1/29
3923億176万2683億5352万+12.03%
1/20
-11.84%
4/30
2022年
3月期
2,509
4/5
1,488
3/16
9,420,300
4/28
3469億4826万2057億9634万+7.41%
9/8
-12.57%
1/27
2023年
3月期
1,700
8/19
1,180
3/16
8,482,700
5/2
2309億1200万1603億2494万+7.3%
8/1
-10.56%
12/28
最新1,222
2024/3/28
534,0001660億3386万-3.25%
1,263

年間値上がり率

1984/12/28 vs 1983/12/28
56%(1.56倍)
1985/12/28 vs 1984/12/28
-3%(0.97倍)
1986/12/27 vs 1985/12/28
28%(1.28倍)
1987/12/28 vs 1986/12/27
-23%(0.77倍)
1988/12/28 vs 1987/12/28
-16%(0.84倍)
1989/12/29 vs 1988/12/28
21%(1.21倍)
1990/12/28 vs 1989/12/29
-30%(0.7倍)
1991/12/30 vs 1990/12/28
-31%(0.69倍)
1992/12/30 vs 1991/12/30
-34%(0.66倍)
1993/12/30 vs 1992/12/30
31%(1.31倍)
1994/12/30 vs 1993/12/30
39%(1.39倍)
1995/12/29 vs 1994/12/30
-20%(0.8倍)
1996/12/30 vs 1995/12/29
12%(1.12倍)
1997/12/30 vs 1996/12/30
-20%(0.8倍)
1998/12/30 vs 1997/12/30
-8%(0.92倍)
1999/12/30 vs 1998/12/30
-21%(0.79倍)
2000/12/29 vs 1999/12/30
275%(3.75倍)
2001/12/28 vs 2000/12/29
-61%(0.39倍)
2002/12/30 vs 2001/12/28
-57%(0.43倍)
2003/12/30 vs 2002/12/30
57%(1.57倍)
2004/12/30 vs 2003/12/30
10%(1.1倍)
2005/12/30 vs 2004/12/30
-15%(0.85倍)
2006/12/29 vs 2005/12/30
2%(1.02倍)
2007/12/28 vs 2006/12/29
-33%(0.67倍)
2008/12/30 vs 2007/12/28
-54%(0.46倍)
2009/12/30 vs 2008/12/30
42%(1.42倍)
2010/12/30 vs 2009/12/30
125%(2.25倍)
2011/12/30 vs 2010/12/30
26%(1.26倍)
2012/12/28 vs 2011/12/30
20%(1.2倍)
2013/12/30 vs 2012/12/28
13%(1.13倍)
2014/12/30 vs 2013/12/30
-27%(0.73倍)
2015/12/30 vs 2014/12/30
-5%(0.95倍)
2016/12/30 vs 2015/12/30
-21%(0.79倍)
2017/12/29 vs 2016/12/30
102%(2.02倍)
2018/12/28 vs 2017/12/29
20%(1.2倍)
2019/12/30 vs 2018/12/28
42%(1.42倍)
2020/12/30 vs 2019/12/30
6%(1.06倍)
2021/12/30 vs 2020/12/30
-23%(0.77倍)
2022/12/30 vs 2021/12/30
-28%(0.72倍)
2023/12/29 vs 2022/12/30
6%(1.06倍)
2024/03/28 vs 2023/12/29
-10%(0.9倍)
過去安値
172円(2008/10/28)
610%(7.1倍)
1,222円(3/28)