6754 アンリツ

6754
2022/12/06
時価
1948億円
PER 予
13.49倍
2010年以降
7.84-145.51倍
(2010-2022年)
PBR
1.62倍
2010年以降
0.68-3.82倍
(2010-2022年)
配当 予
2.79%
ROE 予
12%
ROA 予
8.99%
資料
Link
CSV,JSON

株価チャート

株価

12/6

前日 (12/5)
1,435
始値
1,435
高値
1,435
安値
1,426
終値 -0.07%
1,434
出来高 -28.99%
732,400

乖離率

株価(5日)
移動平均値
-1.31%
1,453
株価(25日)
移動平均値
-3.43%
1,485
出来高(5日)
移動平均値
-28.43%
1,023,280

2022/07/11~2022/12/06

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
2022
12/061,4351,4351,4261,434-0.07%732,4001948億3126万-3.43%13.491.62
12/051,4441,4551,4301,435-1.51%1,031,4001949億6712万-3.88%13.51.62
12/021,4661,4661,4481,457-0.95%777,2001979億5617万-2.87%13.71.64
12/011,4801,4821,4661,471+0.34%718,6001998億5828万-2.39%13.831.66
11/301,4811,4841,4551,466-1.15%1,856,8001991億7896万-3.17%13.791.65
11/291,4691,4841,4591,483-1%883,0002014億8867万-2.43%13.951.67
11/281,5251,5251,4981,498-0.86%555,8002035億2665万-1.77%14.091.69
11/251,5101,5191,5031,511-0.2%579,7002052億9291万-1.18%14.211.71
11/241,5271,5301,5131,514-0.26%594,9002057億50万-1.3%14.241.71
11/221,5111,5241,5101,518+0.46%641,5002062億4397万-1.36%14.281.71
11/211,5231,5261,5011,511-0.07%720,6002052億9291万-2.07%14.211.71
11/181,5101,5261,5031,512-0.4%820,9002054億2877万-2.26%14.221.71
11/171,5131,5181,5051,518+0.4%656,7002062億4397万-2.13%14.281.71
11/161,5201,5231,4991,512+0.47%935,9002054億2877万-2.77%14.221.71
11/151,4981,5071,4911,505+1.28%774,9002044億7771万-3.53%14.151.7
11/141,4911,4991,4851,486-0.27%704,6002018億9627万-5.05%13.981.68
11/111,4951,5051,4831,490+1.71%1,280,7002024億3973万-5.22%14.011.68
11/101,4651,4711,4561,465-0.2%593,0001990億4309万-7.1%13.781.65
11/091,4721,4831,4671,468+0.07%665,3001994億5069万-7.32%13.811.66
11/081,4681,4741,4641,467+0.55%817,2001993億1482万-7.68%13.81.66
11/071,4481,4631,4481,459+0.14%1,045,1001982億2790万-8.41%13.721.65
11/041,4601,4661,4461,457-2.21%1,478,5001979億5617万-8.88%13.71.64
11/021,4981,5101,4771,490-0.8%1,724,5002024億3973万-7.11%14.011.68
11/011,4901,5171,4751,502+0.2%2,789,8002040億7012万-6.59%14.131.7
10/311,4601,5011,4301,499-7.41%5,562,0002036億6252万-7.01%14.11.69
10/281,6181,6201,5961,619-0.86%1,212,6002199億6639万+0.12%15.231.83
10/271,6331,6461,6281,633+0.06%553,8002218億6851万+0.99%15.361.84
10/261,6421,6421,6281,632+0.06%637,1002217億3264万+0.93%15.351.84
10/251,6301,6461,6261,631+1.12%749,6002215億9678万+0.93%15.341.84
10/241,6221,6311,6131,613+0.31%509,2002191億5120万-0.19%15.171.82
10/211,6081,6201,6081,608-0.43%445,1002184億7187万-0.56%15.121.81
10/201,6201,6271,6071,615-1.1%634,8002194億2293万-0.25%15.191.82
10/191,6251,6381,6181,633+0.55%427,9002218億6851万+0.8%15.361.84
10/181,6341,6351,6031,624+0.56%703,6002206億4572万+0.19%15.271.83
10/171,6171,6221,6021,615-0.92%572,1002194億2293万-0.37%15.191.82
10/141,6431,6441,6241,630+1.31%495,2002214億6091万+0.56%15.331.84
10/131,6171,6241,6071,609-0.68%588,2002186億774万-0.74%15.131.82
10/121,6291,6341,6171,620-0.55%880,3002201億226万-0.06%15.241.83
10/111,6201,6511,6191,629-0.79%720,2002213億2505万+0.49%15.321.84
10/071,6161,6461,6101,642+0.18%619,9002230億9130万+1.36%15.441.85
10/061,6351,6451,6291,639+0.06%507,3002226億8370万+1.17%15.411.85
10/051,6301,6431,6191,638+0.49%838,1002225億4784万+1.05%15.411.85
10/041,6151,6341,6121,630+2.45%891,0002214億6091万+0.62%15.331.84
10/031,5751,5931,5601,591+0.76%499,0002161億6216万-1.85%14.961.8
09/301,6011,6031,5691,579-0.5%757,0002145億3177万-2.77%14.851.78
09/291,5841,6001,5721,587-0.19%825,1002156億1869万-2.46%14.931.81
09/281,5901,5991,5761,590-0.5%608,2002160億2629万-2.45%14.951.81
09/271,5941,6181,5941,598+0.5%673,4002171億1321万-2.14%15.031.82
09/261,6101,6171,5881,590-1.85%1,119,5002160億2629万-2.75%14.951.81
09/221,6111,6211,6081,620+0.06%369,0002201億226万-1.1%15.241.84
09/211,6201,6251,6131,619-0.8%350,2002199億4939万-1.22%15.231.84
09/201,6361,6411,6241,632+0.68%391,5002217億1551万-0.49%15.351.86
09/161,6221,6251,6131,621-0.67%514,4002202億2110万-1.22%15.251.84
09/151,6351,6441,6261,632+0.12%403,4002217億1551万-0.61%15.351.86
09/141,6131,6391,6131,630-1.27%690,0002214億4380万-0.73%15.331.85
09/131,6561,6591,6461,651-0.24%447,8002242億9676万+0.55%15.531.88
09/121,6521,6621,6471,655+0.42%375,3002248億4018万+0.85%15.571.88
09/091,6511,6581,6411,648+0.67%641,1002238億8919万+0.43%15.51.88
09/081,6331,6471,6331,637+1.11%666,2002223億9478万-0.18%15.41.86
09/071,6191,6251,6051,619+0.06%565,9002199億4939万-1.22%15.231.84
09/061,6191,6321,6151,618+0.43%478,2002198億1354万-1.34%15.221.84
09/051,6011,6141,5961,611+0.19%483,8002188億6255万-1.77%15.151.83
09/021,6101,6151,6011,608-0.62%594,5002184億5499万-2.01%15.121.83
09/011,6271,6341,6171,618-1.94%620,5002198億1354万-1.22%15.221.84
08/311,6221,6501,6211,650+0.43%1,083,8002241億6090万+0.92%15.521.88
08/301,6331,6481,6271,643+1.17%523,4002232億991万+0.8%15.451.87
08/291,6111,6291,6111,624-1.64%721,9002206億2867万-0.12%15.271.85
08/261,6591,6631,6501,651-0.54%465,8002242億9676万+1.73%15.531.88
08/251,6541,6651,6461,660-0.12%576,9002255億1945万+2.53%15.611.89
08/241,6561,6651,6481,662+0.42%583,8002257億9116万+2.91%15.631.89
08/231,6471,6631,6391,655-0.6%649,8002248億4018万+2.92%15.571.88
08/221,6501,6751,6471,665-0.18%733,6002261億5793万+3.93%15.661.89
08/191,6761,7001,6631,668+0.85%961,0002265億6543万+4.51%15.691.9
08/181,6421,6581,6351,654+0.24%459,2002246億6380万+4.03%15.561.88
08/171,6521,6561,6371,650+0.49%530,6002241億2048万+4.17%15.521.88
08/161,6411,6461,6321,642-0.24%456,0002230億3383万+3.99%15.441.87
08/151,6611,6671,6451,646-0.3%754,2002235億7715万+4.51%15.481.87
08/121,6451,6651,6371,651+1.79%1,322,7002242億5631万+5.16%15.531.88
08/101,6271,6281,6171,622-0.67%578,7002203億1722万+3.71%15.251.85
08/091,6451,6481,6231,633-0.43%600,8002218億1136万+4.68%15.361.86
08/081,6401,6461,6271,6400%600,0002227億6217万+5.53%15.421.87
08/051,6491,6511,6351,640+0.12%677,0002227億6217万+6.01%15.421.87
08/041,6291,6411,6271,638+1.17%708,4002224億9051万+6.29%15.411.86
08/031,6181,6331,6111,619-0.25%773,5002199億973万+5.47%15.231.84
08/021,6381,6411,6111,623-0.86%1,238,9002204億5305万+6.08%15.261.85
08/011,6461,6741,6371,637+0.92%1,634,0002223億5468万+7.27%15.41.86
07/291,5981,6671,5981,622+5.81%4,821,4002203億1722万+6.71%15.251.85
07/281,5361,5471,5221,533-0.2%1,085,5002082億2830万+1.32%14.421.74
07/271,5221,5391,5141,536+0.46%918,9002086億3579万+1.79%14.451.75
07/261,5321,5331,5111,529-0.65%844,3002076億8497万+1.53%14.381.74
07/251,5601,5611,5361,539-1.6%571,7002090億4328万+2.46%14.471.75
07/221,5571,5651,5461,564+0.39%775,0002124億3904万+4.41%14.711.78
07/211,5451,5601,5401,558+0.84%730,4002116億2406万+4.28%14.651.77
07/201,5191,5481,5111,545+3%1,186,6002098億5826万+3.62%14.531.76
07/191,5051,5121,4911,500-0.27%1,137,4002037億4589万+0.74%14.111.71
07/151,5151,5271,5021,504-0.79%835,5002042億8921万+1.08%14.141.71
07/141,5011,5221,4971,516+0.73%685,2002059億1918万+1.88%14.261.72
07/131,5111,5111,4881,505+0.13%649,4002044億2504万+1.14%14.151.71
07/121,5331,5331,4921,503-2.02%1,037,3002041億5338万+0.94%14.141.71
07/111,5561,5561,5271,534+0.33%698,1002083億6413万+2.88%14.431.75

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
--+20.66%
5/2
-20.96%
1/16
2009年
3月期
369
5/7
172
10/28
1,050,000
4/28
--+27.61%
4/30
-32.82%
10/16
2010年
3月期
438
7/2
236
4/1
3,377,000
1/28
--+21.33%
4/2
-14.6%
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+19.79%
8/9
-27.6%
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+18.76%
8/1
-11.29%
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+12.99%
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+10.91%
9/13
-14.42%
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
-21.14%
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+8.96%
3/14
-21.29%
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+18.77%
2/13
-10.7%
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+17.95%
5/11
-15.41%
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+30.33%
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
-20.15%
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+12.01%
1/20
-11.85%
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+7.43%
9/8
-12.56%
1/27
最新1,434
2022/12/6
732,4001948億3126万-3.43%
1,485

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)
2022/12/06 vs 2021/12/30
-19%(0.81倍)
過去安値
172円(2008/10/28)
734%(8.34倍)
1,434円(12/6)