6754 アンリツ

6754
2021/11/26
時価
2540億円
PER 予
15.37倍
2010年以降
7.84-145.51倍
(2010-2021年)
PBR
2.31倍
2010年以降
0.8-3.9倍
(2010-2021年)
配当 予
2.18%
ROE 予
15.04%
ROA 予
11.36%
資料
Link
CSV,JSON

株価チャート

株価

11/26

前日 (11/25)
1,877
始値
1,860
高値
1,862
安値
1,810
終値 -2.13%
1,837
出来高 +157.01%
1,632,000

乖離率

株価(5日)
移動平均値
-2.65%
1,887
株価(25日)
移動平均値
-6.94%
1,974
出来高(5日)
移動平均値
+52.63%
1,069,260

2021/07/01~2021/11/26

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
2021
11/261,8601,8621,8101,837-2.13%1,632,0002540億6443万-6.94%15.372.31
11/251,8701,8951,8691,877-0.58%635,0002595億9659万-5.3%15.72.36
11/241,8871,8961,8711,888-1.26%1,277,5002611億1794万-5.08%15.792.37
11/221,9201,9221,9001,912-0.42%656,9002644億3245万-4.16%162.4
11/191,9251,9341,9041,920-1.08%1,144,9002655億3886万-4%16.062.42
11/181,9431,9521,9291,941-0.21%665,0002684億4319万-2.95%16.242.44
11/171,9721,9791,9301,945-0.82%1,496,4002689億9640万-2.75%16.272.45
11/161,9741,9951,9591,961-0.46%833,9002712億922万-1.95%16.42.47
11/151,9751,9811,9611,970+1.81%903,2002724億5394万-1.5%16.482.48
11/121,9331,9641,9211,935-0.36%989,0002676億1339万-3.3%16.192.43
11/111,9361,9571,9211,942-0.21%1,019,2002685億8150万-3.05%16.252.44
11/101,9551,9571,9321,946-0.61%860,7002691億3470万-2.89%16.282.45
11/091,9981,9991,9521,958-0.05%1,334,6002707億9432万-2.3%16.382.46
11/081,9961,9961,9531,959-1.85%1,241,7002709億3262万-2.29%16.392.46
11/052,0092,0201,9731,996-0.7%1,133,7002760億4978万-0.55%16.72.51
11/041,9822,0141,9812,010+2.08%1,786,7002779億8600万+0.15%16.812.53
11/021,9522,0061,9501,969+0.46%1,838,7002723億1564万-1.84%16.472.48
11/011,8901,9601,8881,960+3.98%2,580,6002710億7092万-2.34%16.42.47
10/291,9221,9291,8751,885-9.03%6,043,9002606億9831万-6.13%15.772.37
10/282,0862,0942,0482,072-1.05%2,274,6002865億6069万+2.93%17.332.61
10/272,1242,1252,0632,094-0.9%1,287,2002896億332万+4.18%17.522.63
10/262,0912,1152,0892,113+1.29%1,374,3002922億3105万+5.23%17.682.66
10/252,0922,1032,0772,086-0.29%1,056,0002884億9691万+4.04%17.452.62
10/222,0902,1182,0732,092+0.77%2,072,8002893億2672万+4.5%17.52.63
10/212,0312,0932,0242,076+2.01%2,352,6002871億974万+3.8%17.372.61
10/202,0602,0632,0322,035-1.02%824,6002814億3947万+1.75%17.022.56
10/192,0362,0562,0342,056+1.03%957,1002843億4375万+2.75%17.22.59
10/182,0402,0452,0252,035-0.44%874,7002814億3947万+1.7%17.022.56
10/151,9732,0441,9672,044+6.18%3,750,6002826億8416万+2.15%17.12.57
10/141,9221,9361,9171,9250%1,215,4002662億2652万-3.8%16.12.42
10/131,9411,9581,9221,925-1.33%1,390,0002662億2652万-3.94%16.12.42
10/121,9631,9781,9411,951-1.06%1,065,5002698億2231万-2.79%16.322.45
10/111,9771,9981,9571,972-0.6%1,039,1002727億2660万-1.84%16.52.48
10/082,0012,0151,9831,9840%883,7002743億8619万-1.2%16.62.5
10/071,9852,0121,9791,984+0.92%1,289,1002743億8619万-1.15%16.62.5
10/061,9602,0091,9571,966+1.08%1,438,8002718億9680万-1.9%16.452.47
10/051,9541,9601,9141,945-2.06%1,701,2002689億9251万-2.85%16.272.45
10/042,0232,0271,9631,986-1.54%1,640,8002746億6279万-0.7%16.612.5
10/011,9932,0341,9912,017+0.85%2,622,3002789億5007万+1.1%16.872.54
09/302,0132,0191,9962,000+0.76%1,334,6002765億9898万+0.5%16.732.52
09/291,9351,9871,9311,985+0.15%1,764,2002745億2449万+0.1%16.612.53
09/282,0072,0071,9641,982-0.8%1,434,7002741億959万+0.3%16.582.53
09/272,0142,0191,9961,998-0.6%893,8002763億2238万+1.47%16.712.55
09/242,0302,0321,9962,010+0.6%1,224,5002779億8198万+2.5%16.812.56
09/222,0222,0281,9871,998-1.67%1,438,4002763億2238万+2.2%16.712.55
09/211,9852,0431,9812,032-0.15%1,372,1002810億2457万+4.26%172.59
09/172,0112,0371,9902,035+0.59%1,345,2002814億3947万+4.79%17.022.6
09/162,0332,0542,0032,023-1.22%1,485,5002797億7987万+4.44%16.922.58
09/152,0602,0662,0362,048-0.58%1,133,5002832億3736万+6.06%17.132.61
09/142,0602,0652,0462,060+0.05%1,346,3002848億9695万+7.01%17.232.63
09/132,0442,0802,0412,059+0.39%1,409,9002847億5865万+7.35%17.222.63
09/102,0372,0542,0212,051+0.24%1,995,2002836億5226万+7.27%17.162.62
09/092,0352,0902,0352,046+0.34%2,047,7002829億6076万+7.4%17.122.61
09/082,0142,0522,0102,039+1.59%1,746,3002819億9266万+7.43%17.062.6
09/072,0182,0331,9952,007+0.35%1,275,8002775億6708万+5.97%16.792.56
09/062,0132,0232,0002,000+0.7%1,610,4002765億9898万+5.76%16.732.55
09/031,9721,9961,9711,986+1.07%1,394,3002746億6279万+5.25%16.612.53
09/021,9581,9751,9581,965+0.36%1,465,7002717億5850万+3.86%16.442.51
09/011,9231,9621,9171,958+2.51%1,741,2002707億9040万+3.27%16.382.5
08/311,9121,9241,9031,910+0.05%1,450,5002641億5203万+0.53%15.982.44
08/301,8911,9101,8891,909+1.06%929,6002640億1373万+0.16%15.972.44
08/271,8851,8951,8781,889+0.53%803,1002612億4774万-1.1%15.82.41
08/261,8751,8861,8681,879+0.21%1,071,2002598億6474万-1.93%15.722.4
08/251,8521,8951,8521,875+3.08%2,404,7002593億1155万-2.5%15.692.39
08/241,8321,8491,8181,819-0.11%1,632,0002515億6677万-5.8%15.222.32
08/231,8001,8331,7991,821+1.39%1,578,8002518億4337万-6.13%15.232.32
08/201,8041,8171,7861,796-1.37%1,643,7002483億8589万-7.94%15.022.29
08/191,8281,8351,8131,821-0.92%1,140,8002518億4337万-7.14%15.232.32
08/181,8381,8421,8181,838-0.7%2,022,4002541億9446万-6.7%15.382.35
08/171,8711,8821,8511,851-1.23%957,9002559億9236万-6.37%15.482.36
08/161,8811,8861,8631,874-0.95%784,2002591億7325万-5.54%15.682.39
08/131,9021,9051,8881,892+0.11%731,0002616億6264万-4.97%15.832.41
08/121,9121,9131,8881,890+0.59%1,046,1002613億8604万-5.36%15.812.41
08/111,9011,9021,8731,879-0.63%1,279,4002598億6474万-6.19%15.722.4
08/101,9001,9001,8781,891-0.68%1,417,4002615億2434万-5.97%15.822.41
08/061,8851,9071,8851,904+0.79%1,261,4002633億2223万-5.6%15.932.43
08/051,8801,9091,8751,889+0.75%1,645,6002612億4774万-6.67%15.82.41
08/041,8991,8991,8411,875-2.45%4,710,7002593億1155万-7.68%15.692.39
08/031,9031,9471,9031,922-0.67%2,435,1002658億1162万-5.69%16.082.45
08/021,9101,9441,8861,935+1.31%4,035,4002676億952万-5.29%16.192.47
07/301,8761,9281,8641,910-8.87%6,579,6002641億5203万-6.69%15.982.44
07/292,0762,1042,0632,096+1.3%1,849,1002898億7573万+2.14%17.532.67
07/282,0762,0982,0572,069-0.24%1,396,1002861億4165万+0.98%17.312.64
07/272,0652,0822,0612,074+1.27%1,200,5002868億3315万+1.27%17.352.65
07/262,0682,0742,0422,048+1.34%1,164,8002832億3736万-0.05%17.132.61
07/212,0412,0662,0142,021+0.1%1,352,7002794億8710万-1.46%16.912.58
07/202,0682,0742,0112,019-2.42%1,651,7002792億1052万-1.8%16.892.58
07/192,0872,1032,0672,069+0.19%1,857,4002861億2510万+0.49%17.312.64
07/162,0552,0752,0452,065+0.19%942,2002855億7193万+0.29%17.282.63
07/152,0892,1042,0582,061-0.77%1,169,3002850億1876万+0.1%17.242.63
07/142,0432,0842,0372,077+1.56%2,325,0002872億3143万+0.92%17.382.65
07/132,0562,0592,0402,045-0.15%1,390,8002828億610万-0.58%17.112.61
07/122,0332,0542,0332,048+1.44%1,667,1002832億2097万-0.49%17.132.61
07/092,0002,0221,9772,019-0.15%2,409,0002792億1052万-1.94%16.892.58
07/082,0502,0532,0222,022-1.17%1,045,3002796億2540万-1.84%16.922.58
07/072,0392,0662,0322,046+0.05%865,5002829億4439万-0.73%17.122.61
07/062,0512,0542,0352,045-0.49%990,3002828億610万-0.82%17.112.61
07/052,0642,0642,0422,055-0.96%963,9002841億8902万-0.44%17.192.62
07/022,0412,0792,0402,075+1.77%1,357,2002869億5485万+0.48%17.362.65
07/012,0552,0562,0112,039-1.55%1,556,8002819億7635万-1.26%17.062.6

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
2007年
3月期
781
4/10
520
7/19
4,193,000
10/26
--+10.18%
10/26
-12.65%
6/8
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
最新1,837
2021/11/26
1,632,0002540億6443万-6.94%
1,974

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)
2021/11/26 vs 2020/12/30
-20%(0.8倍)
過去安値
172円(2008/10/28)
968%(10.68倍)
1,837円(11/26)