6754 アンリツ

6754
2019/09/18
時価
2905億円
PER 予
38.5倍
2010年以降
7.84-145.51倍
(2010-2019年)
PBR
3.42倍
2010年以降
0.8-3.9倍
(2010-2019年)
配当 予
1.05%
ROE 予
8.88%
ROA 予
5.76%
資料
Link
CSV,JSON

株価チャート

株価

9/18

前日 (9/17)
2,065
始値
2,080
高値
2,112
安値
2,065
終値 +1.79%
2,102
出来高 +10.9%
4,141,600

乖離率

株価(5日)
移動平均値
+4.37%
2,014
株価(25日)
移動平均値
+6.38%
1,976
出来高(5日)
移動平均値
+9.56%
3,780,260

2019/04/19~2019/09/18

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
2019
09/182,0802,1122,0652,102+1.79%4,141,6002905億2329万+6.38%38.53.42
09/172,0302,0822,0212,065+1.37%3,734,6002854億941万+4.88%37.823.36
09/131,9742,0421,9682,037+4.46%5,353,7002815億3946万+3.66%37.313.31
09/121,9501,9791,9431,950+1.67%2,785,0002695億1494万-0.61%35.723.17
09/111,9171,9271,8691,918+1.11%2,886,4002650億9213万-2.19%35.133.12
09/101,9631,9711,8901,897-4.14%3,932,3002621億8967万-3.41%34.753.08
09/091,9951,9991,9501,979-0.6%2,514,1002735億2311万+0.61%36.253.22
09/062,0092,0091,9761,991-0.8%2,206,3002751億8167万+1.12%36.473.24
09/051,9882,0241,9832,007+1.52%2,743,2002773億9307万+1.88%36.763.26
09/041,9991,9991,9761,977-1.3%1,723,5002732億4669万+0.36%36.213.21
09/031,9972,0241,9902,003+0.45%1,933,9002768億4022万+1.73%36.693.26
09/021,9912,0181,9881,994+0.25%1,907,1002755億9631万+1.37%36.523.24
08/301,9501,9941,9481,989+3.16%2,763,5002749億524万+1.12%36.433.23
08/291,9641,9741,9221,928-1.68%1,634,5002664億7426万-2.08%35.313.13
08/281,9501,9631,9391,961+0.56%1,060,9002710億3528万-0.41%35.923.19
08/271,9401,9681,9331,950+1.25%1,594,6002695億1494万-0.81%35.723.17
08/261,9081,9381,9051,926-1.98%2,246,5002661億9784万-1.83%35.283.13
08/231,9721,9881,9581,965-0.2%1,909,6002715億8814万+0.26%35.993.2
08/222,0162,0521,9641,969+0.36%4,499,9002721億4099万+0.82%36.063.2
08/211,9641,9781,9561,962-1.01%1,141,6002711億6467万+0.77%35.943.19
08/201,9511,9871,9501,982+1.28%1,663,1002739億2883万+2.11%36.33.22
08/191,9891,9891,9441,957-0.25%1,714,5002704億7363万+1.24%35.853.18
08/161,9511,9831,9501,962+0.56%1,834,9002711億6467万+1.66%35.943.19
08/151,9291,9641,9261,951-1.86%2,087,1002696億4438万+1.35%35.743.17
08/141,9601,9941,9461,988+3.87%3,007,8002747億5808万+3.43%36.413.23
08/131,9361,9441,8921,914-2.6%2,497,6002645億3067万-0.1%35.063.11
08/091,9851,9951,9641,9650%1,772,2002715億7929万+2.66%35.993.2
08/081,9461,9711,9211,965+1.66%2,043,8002715億7929万+2.83%35.993.2
08/071,9851,9941,9281,933-2.62%2,397,9002671億5663万+1.31%35.413.14
08/061,9002,0001,8891,985+0.4%2,949,6002743億4346万+4.04%36.363.23
08/052,0052,0221,9341,977-2.37%3,095,9002732億3779万+3.73%36.213.21
08/021,9522,0291,9452,025+0.85%3,373,8002798億7179万+6.47%37.093.29
08/012,0122,0602,0032,008-0.69%4,358,5002775億2225万+5.91%36.783.26
07/312,0412,0842,0182,022+4.07%10,777,2002794億5717万+7.1%37.043.29
07/301,9501,9711,9261,943-0.72%3,578,3002685億3871万+3.3%35.593.16
07/291,9941,9941,9451,957-2.1%2,930,0002704億7363万+4.15%35.853.18
07/262,0042,0071,9751,999-1.62%3,366,2002762億7837万+6.61%36.613.25
07/251,9542,0351,9512,032+6.11%8,104,5002808億3925万+8.66%37.223.3
07/241,9191,9231,8991,915+1.48%2,325,6002646億6888万+2.74%35.083.11
07/231,8881,9051,8801,887+0.96%1,752,3002607億9905万+1.51%34.563.07
07/221,8601,8791,8521,8690%1,531,2002583億1130万+0.59%34.233.04
07/191,8101,8841,8091,869+5%3,452,1002583億1130万+0.59%34.233.04
07/181,7981,8131,7651,780-2.36%1,795,1002460億1076万-4.09%32.62.89
07/171,8001,8281,7871,823+0.94%1,698,9002519億5371万-1.78%33.392.96
07/161,7861,8191,7811,806+0.06%2,195,6002496億417万-2.64%33.082.94
07/121,8621,8631,7981,805-2.85%2,817,7002494億6597万-2.64%33.062.93
07/111,8601,8841,8541,858-0.05%1,558,7002567億9101万+0.32%34.033.02
07/101,8451,8681,8331,859+0.22%1,505,0002569億2921万+0.65%34.053.02
07/091,8611,8661,8411,855-0.11%1,460,4002563億7638万+0.65%33.983.02
07/081,8731,8781,8561,857-0.38%1,435,4002566億5280万+1.03%34.013.02
07/051,8761,8761,8391,864-0.64%2,878,1002576億2026万+1.8%34.143.03
07/041,9001,9011,8721,876-0.79%2,553,9002592億7875万+2.74%34.363.05
07/031,9301,9301,8771,891-2.22%3,070,3002613億5188万+3.96%34.643.07
07/021,9251,9491,9171,934+0.05%2,932,8002672億9484万+6.85%35.423.14
07/011,9201,9471,9121,933+3.2%5,146,8002671億5663万+7.39%35.413.14
06/281,8621,8781,8491,873-0.32%2,191,3002588億6413万+4.75%34.313.05
06/271,8391,8861,8381,879+2.96%2,445,7002596億9338万+5.68%34.423.06
06/261,8261,8561,8201,825-0.87%2,354,1002522億3013万+3.22%33.432.97
06/251,8681,8881,8291,841-2.28%2,533,5002544億4146万+4.6%33.722.99
06/241,8601,8891,8471,884+1.29%2,110,8002603億8159万+7.66%34.513.06
06/211,8901,8941,8341,860-1.17%2,731,3002570億6463万+6.9%34.073.02
06/201,8691,8821,8481,882+0.8%2,689,2002601億518万+8.79%34.473.06
06/191,8561,8771,8441,867+3.26%3,735,3002580億3208万+8.48%34.23.04
06/181,8301,8401,7861,808-1.9%2,793,7002498億7788万+5.48%33.122.94
06/171,8661,8691,7961,843-2.12%4,368,6002547億1512万+7.84%33.763
06/141,8291,9121,8201,883+3.75%8,107,2002602億4339万+10.63%34.493.06
06/131,7911,8181,7781,815+1.91%4,181,1002508億4533万+7.08%33.242.95
06/121,7891,8071,7741,781-1.49%2,653,5002461億4630万+5.32%32.622.9
06/111,7901,8201,7711,808+1.8%3,424,0002498億7788万+7.05%33.122.94
06/101,7791,7901,7611,776+1.6%2,519,7002454億5526万+5.09%32.532.89
06/071,7401,7521,7261,748+1.33%2,029,6002415億8547万+3.07%32.022.84
06/061,7551,7591,7181,725-2.21%2,621,5002384億671万+0.64%31.62.8
06/051,8001,8041,7411,764+1.5%4,360,8002437億9678万+1.73%32.312.87
06/041,6801,7401,6711,738+3.58%3,813,2002402億340万-0.86%31.832.83
06/031,6831,7101,6571,678-3.45%4,023,7002319億1100万-5.36%30.732.73
05/311,7101,7781,7041,738+2%8,807,0002402億340万-3.18%31.832.83
05/301,6781,7051,6561,704+3.02%3,816,1002355億437万-5.96%31.212.77
05/291,6591,6681,6311,654-2.19%2,636,1002285億9403万-9.77%30.32.69
05/281,6491,7041,6391,691+3.49%3,702,2002337億768万-8.89%30.972.75
05/271,6201,6441,6161,634+0.43%1,537,0002258億2990万-12.9%29.932.66
05/241,6101,6591,6001,627-0.25%2,567,9002248億6245万-14.32%29.82.65
05/231,6361,6481,6181,6310%2,932,8002254億1528万-15.14%29.872.65
05/221,6311,6541,6031,631+2.51%4,101,1002254億1528万-16.14%29.872.65
05/211,5981,6181,5541,591-1.55%5,054,2002198億8700万-19.24%29.142.59
05/201,6391,6441,6051,616-0.25%2,367,1002233億4217万-18.92%29.62.63
05/171,6751,6831,6101,620-1.88%3,959,8002238億9500万-19.6%29.672.63
05/161,7151,7151,6401,651-2.88%3,218,5002281億7941万-18.87%30.242.68
05/151,7081,7101,6611,700+1.07%3,614,4002349億5154万-17.23%31.142.76
05/141,5991,6981,5941,682+1.08%4,612,9002324億6382万-18.67%30.812.73
05/131,6931,7131,6601,664-2.92%3,941,6002299億7610万-20.15%30.482.71
05/101,6901,7511,6801,714+0.76%5,588,1002368億8644万-18.38%31.392.79
05/091,7541,7681,6931,701-2.02%6,514,9002350億8975万-19.46%31.162.77
05/081,7601,7691,7201,736-5.03%8,942,8002399億2699万-18.38%31.82.82
05/071,9001,9101,8191,828-5.09%7,629,4002526億4201万-14.58%33.482.97
04/262,0022,0051,8591,926-12.77%21,640,7002661億8628万-10.34%35.283.13
04/252,2242,2282,1762,208-1.12%3,928,3003051億6060万+2.41%40.443.59
04/242,2352,2422,2112,2330%2,939,4003086億1577万+3.76%40.93.63
04/232,2462,2582,2182,233+0.09%2,968,7003086億1577万+3.96%40.93.63
04/222,2402,2452,1952,231+0.04%2,640,4003082億7800万+3.96%40.863.63
04/192,1882,2382,1852,230+2.95%3,301,2003081億3982万+4.11%40.853.63

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2,102
2019/9/18
4,141,6002905億2329万+6.38%
1,976

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)
2019/09/18 vs 2018/12/28
38%(1.38倍)
過去安値
172円(2008/10/28)
1122%(12.22倍)
2,102円(9/18)