6754 アンリツ

6754
2020/02/21
時価
2767億円
PER 予
25.01倍
2010年以降
7.84-145.51倍
(2010-2019年)
PBR
3.05倍
2010年以降
0.8-3.9倍
(2010-2019年)
配当 予
1.55%
ROE 予
12.21%
ROA 予
8.3%
資料
Link
CSV,JSON

株価チャート

株価

2/21

前日 (2/20)
2,023
始値
2,024
高値
2,042
安値
2,002
終値 -1.04%
2,002
出来高 -22.17%
1,715,400

乖離率

株価(5日)
移動平均値
-0.99%
2,022
株価(25日)
移動平均値
-5.79%
2,125
出来高(5日)
移動平均値
-31.49%
2,503,700

2019/09/24~2020/02/21

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
2020
02/212,0242,0422,0022,002-1.04%1,715,4002767億7108万-5.79%25.013.05
02/202,0652,0712,0132,023-0.1%2,204,0002796億6921万-5.2%25.273.09
02/192,0102,0341,9922,025+1.3%2,315,8002799億4570万-5.42%25.33.09
02/182,0382,0391,9911,999-2.91%3,615,7002763億5134万-6.98%24.973.05
02/172,0572,0642,0262,059-2.23%2,667,6002846億4603万-4.54%25.723.14
02/142,1002,1112,0682,106-0.85%2,663,6002911億4353万-2.59%26.313.21
02/132,1502,1502,1162,124-1.03%1,281,9002936億3194万-1.8%26.533.24
02/122,1312,1522,1262,146+2.04%1,750,1002966億7332万-0.92%26.813.27
02/102,1302,1322,0982,103-2.14%2,443,2002907億2880万-2.91%26.273.21
02/072,1782,1802,1362,149-1.33%2,038,8002970億8806万-0.92%26.853.28
02/062,1902,1922,1592,178+0.18%2,561,9003010億9716万+0.37%27.213.32
02/052,1922,2072,1742,174+0.88%2,730,4003005億4418万+0.23%27.163.32
02/042,1852,2122,1482,155-0.83%3,689,5002979億1753万-0.6%26.923.29
02/032,1012,1992,0902,173+1.12%5,308,5003004億593万+0.23%27.153.31
01/312,1842,2102,0852,149+7.77%12,283,0002970億8806万-0.74%26.853.28
01/302,0862,0861,9621,994-2.97%5,700,0002756億6011万-7.86%24.913.04
01/292,1552,1562,0102,055-4.42%6,971,3002840億9305万-5.3%25.673.13
01/282,1182,1572,1132,150-0.97%2,501,4002972億2630万-1.1%26.863.28
01/272,1702,1892,1422,171-1.63%1,820,0003001億2944万-0.23%27.123.31
01/242,2302,2472,1902,207-1.03%2,140,7003051億626万+1.42%27.573.37
01/232,1812,2532,1802,230+1.83%3,747,7003082億8589万+2.53%27.863.4
01/222,1772,2012,1702,190+1.06%1,551,2003027億5609万+0.83%27.363.34
01/212,2042,2092,1612,167-1.37%2,208,9002995億7430万-0.14%27.073.3
01/202,2062,2072,1772,197-0.41%1,822,5003037億2161万+1.38%27.453.35
01/172,2402,2502,1982,206-0.23%2,418,5003049億6580万+2.04%27.563.36
01/162,2222,2292,2072,211-0.27%1,539,6003056億5702万+2.55%27.623.37
01/152,2222,2372,2032,217-0.23%1,675,4003064億8649万+3.12%27.73.38
01/142,2182,2392,2112,222+1.23%2,827,6003071億7771万+3.69%27.763.39
01/102,1942,2132,1832,195+0.41%2,298,9003034億4512万+2.81%27.423.35
01/092,1802,2032,1712,186+2.25%2,758,1003022億93万+2.63%27.313.33
01/082,1672,1672,0932,138-2.46%3,896,2002955億6523万+0.56%26.713.26
01/072,1612,1952,1482,192+1.95%2,609,1003030億3039万+3.2%27.383.34
01/062,1392,1752,1262,150-0.83%1,821,2002972億2415万+1.37%26.863.28
2019
12/302,1782,1782,1422,1680%1,174,7002997億1254万+2.36%27.083.31
12/272,1732,1762,1522,168+0.7%1,145,3002997億1254万+2.65%27.083.31
12/262,1532,1832,1512,153-0.19%1,607,6002976億3888万+2.18%26.93.28
12/252,1602,1752,1432,157+0.05%1,371,5002981億9186万+2.62%26.953.29
12/242,1062,1592,1002,156+2.76%1,871,3002980億5361万+2.72%26.933.29
12/232,1302,1342,0862,098-1.13%2,112,7002900億1554万0%26.213.2
12/202,1472,1542,1152,122-1.16%2,467,7002933億3317万+1%26.513.24
12/192,1472,1632,1362,147-0.23%1,376,1002967億8902万+2.29%26.823.27
12/182,1692,1852,1512,152-1.69%1,852,9002974億8020万+2.57%26.883.28
12/172,1832,1952,1562,189+0.74%2,385,3003025億9486万+4.34%27.353.34
12/162,1892,1922,1672,173-0.28%1,894,4003003億8312万+3.67%27.153.31
12/132,1962,1982,1632,179+0.28%3,650,0003012億1252万+4.01%27.223.32
12/122,1442,1822,1442,173+1.45%4,190,5003003億8312万+3.77%27.153.31
12/112,0982,1422,0912,142+2.68%3,655,9002960億9785万+2.24%26.763.27
12/102,0862,1042,0822,086+0.68%1,528,8002883億5673万-0.48%26.063.18
12/092,0802,0902,0712,072+0.44%1,209,4002864億2145万-1.24%25.883.16
12/062,0552,0752,0482,063+0.49%1,712,6002851億7734万-1.76%25.773.15
12/052,0542,0672,0342,053+0.98%1,577,4002837億9500万-2.28%25.653.13
12/042,0142,0362,0002,033-0.05%2,569,0002810億3031万-3.42%25.43.1
12/032,0322,0482,0252,034-1.83%2,385,1002811億6855万-3.65%25.413.1
12/022,0802,0972,0632,072-0.43%1,889,9002864億2145万-2.13%25.883.16
11/292,0812,0982,0642,081+0.1%2,053,2002876億6556万-1.93%263.17
11/282,1102,1102,0682,079-1.75%2,188,0002873億8909万-2.26%25.973.17
11/272,0982,1262,0932,116+1.93%3,273,2002925億376万-0.8%26.433.23
11/262,0612,0762,0372,076+2.17%2,662,1002869億7439万-2.76%25.933.17
11/252,0502,0602,0252,032-0.54%2,023,8002808億9208万-5%25.383.1
11/222,0462,0542,0182,043+0.84%2,267,5002824億1266万-4.71%25.523.12
11/212,0702,0712,0052,026-3.06%3,450,8002800億6267万-5.59%25.313.09
11/202,1002,1022,0702,090-1.65%2,766,5002889億967万-2.79%26.113.19
11/192,1562,1612,1142,125-1.44%1,435,4002937億4787万-1.12%26.553.24
11/182,1112,1652,0912,156+3.11%2,531,1002980億3313万+0.47%26.933.29
11/152,1112,1152,0772,091-0.95%2,077,3002890億4790万-2.43%26.123.19
11/142,1402,1622,1042,111-1.81%1,930,0002918億1259万-1.49%26.373.22
11/132,1442,1542,1272,150+0.09%1,886,8002972億373万+0.47%26.863.28
11/122,1502,1732,1372,148+0.05%2,167,0002969億2726万+0.66%26.833.28
11/112,1642,1662,1382,147-0.51%1,938,1002967億8902万+0.85%26.823.27
11/082,1862,1962,1432,158-1.05%2,718,8002983億960万+1.6%26.963.29
11/072,1732,1862,1572,181+0.09%1,930,6003014億8899万+2.78%27.253.33
11/062,1502,1912,1442,179+1.77%3,811,8003012億1252万+2.83%27.223.32
11/052,1452,1592,1272,141+1.47%3,342,3002959億5962万+1.13%26.753.26
11/012,0482,1352,0452,110+1.39%4,403,9002916億7436万-0.24%26.363.22
10/312,1982,1992,0652,081-4.23%8,236,1002876億6556万-1.65%263.17
10/302,1602,1772,1312,173+0.18%2,933,9003003億8312万+2.65%27.153.31
10/292,2152,2152,1642,169-1.23%2,744,4002998億3018万+2.5%27.13.31
10/282,2162,2252,1822,196+0.18%2,865,1003035億6250万+3.83%27.433.35
10/252,1842,2142,1742,192-0.32%2,351,5003030億957万+3.79%27.383.34
10/242,2202,2232,1892,199-1.12%2,604,6003039億7721万+4.37%27.473.35
10/232,2002,2282,1612,224+1.78%3,665,7003074億3306万+5.9%27.783.39
10/212,1762,2052,1712,185+0.46%2,267,0003020億587万+4.6%27.33.33
10/182,1602,2082,1592,175+1.45%4,139,5003006億2370万+4.67%27.173.32
10/172,1122,1592,1022,144+2.05%2,913,7002963億3895万+3.73%26.783.27
10/162,1562,1602,0922,101-0.61%3,281,2002903億9558万+1.94%26.253.2
10/152,1152,1242,0982,114+2.27%3,141,8002921億9241万+2.82%26.413.22
10/112,0772,0772,0412,067+0.88%1,821,2002856億9618万+0.73%25.823.15
10/102,0842,0872,0392,049-2.06%1,793,0002832億825万+0.05%25.63.12
10/092,0632,1002,0572,092+0.43%1,490,4002891億5162万+2.2%26.133.19
10/082,0632,0842,0512,083+1.76%1,647,1002879億766万+1.96%26.023.18
10/072,0272,0522,0062,047+2.4%1,733,1002829億3182万+0.39%25.573.12
10/042,0232,0241,9881,999-0.6%1,943,6002762億9737万-1.72%24.973.05
10/032,0082,0301,9972,011-1.47%1,950,7002779億5598万-1.08%25.123.07
10/022,0582,0732,0202,041-2.48%3,557,3002821億251万+0.54%25.53.11
10/012,1282,1402,0832,093-1.23%2,722,8002892億8984万+3.31%26.153.19
09/302,1002,1192,0712,119+0.19%1,882,5002928億8350万+4.9%26.473.34
09/272,1122,1442,1012,115+0.38%1,864,2002923億3063万+5.01%26.423.34
09/262,1512,1552,0922,107-1.22%2,227,6002912億2489万+4.93%26.323.32
09/252,0862,1382,0702,133+1.23%1,940,1002948億1855万+6.49%26.653.37
09/242,1302,1532,1052,107-1.03%1,785,8002912億2489万+5.56%26.323.32

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
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
1,587
1/29
14,245,800
1/31
3287億1664万2192億8260万+11.33%
3/4
-19.46%
5/9
最新2,002
2020/2/21
1,715,4002767億7108万-5.79%
2,125

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)
2020/02/21 vs 2019/12/30
-8%(0.92倍)
過去安値
172円(2008/10/28)
1064%(11.64倍)
2,002円(2/21)