6754 アンリツ

6754
2025/04/30
時価
1941億円
PER 予
16.76倍
2010年以降
7.84-145.51倍
(2010-2025年)
PBR
1.48倍
2010年以降
0.68-3.82倍
(2010-2025年)
配当 予
2.8%
ROE 予
8.85%
ROA 予
6.88%
資料
Link
CSV,JSON

株価チャート

株価

4/30

前日 (4/28)
1,442
始値
1,460
高値
1,468
安値
1,419
終値 -0.9%
1,429
出来高 -53.09%
1,592,700

乖離率

株価(5日)
移動平均値
+7.77%
1,326
株価(25日)
移動平均値
+10.43%
1,294
出来高(5日)
移動平均値
+9.31%
1,457,040

2024/11/29~2025/04/30

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
2025
04/301,4601,4681,4191,429-0.9%1,592,7001941億5907万+10.43%16.761.48
04/281,4071,4691,3681,442+12.66%3,395,3001959億2539万+11.61%16.911.5
04/251,2761,3021,2751,280+2.73%1,077,5001739億1436万-0.78%15.011.33
04/241,2651,2761,2461,246+0.89%648,4001692億9476万-3.71%14.611.29
04/231,2331,2421,2261,235+1.98%571,3001678億18万-5%14.481.28
04/221,2191,2201,2021,211-0.9%622,5001645億3928万-7.2%14.21.26
04/211,2571,2581,2191,222-2.86%868,1001660億3386万-6.79%14.331.27
04/181,2551,2591,2411,258+1.29%388,4001709億2520万-4.41%14.751.31
04/171,2291,2441,2251,242+0.65%569,3001687億5127万-5.84%14.561.29
04/161,2551,2591,2211,234-2.06%520,8001676億6431万-6.73%14.471.28
04/151,2551,2711,2551,2600%332,3001711億9694万-5.12%14.781.31
04/141,2571,2771,2571,260+1.29%457,4001711億9694万-5.41%14.781.31
04/111,2671,2671,2211,244-4.09%561,0001690億2301万-6.82%14.591.29
04/101,3211,3211,2841,297+7.01%755,9001762億2416万-3.28%15.211.35
04/091,2141,2331,1901,212-2.02%1,020,8001646億7515万-9.75%14.211.26
04/081,2131,2521,2081,237+4.56%842,1001680億7192万-8.3%14.511.28
04/071,1671,2171,1451,183-7.58%1,016,7001607億3491万-12.56%13.871.23
04/041,3001,3071,2591,280-4.83%1,250,5001739億1436万-5.74%15.011.33
04/031,3061,3701,3061,345-1.39%1,202,1001827億4594万-1.25%15.771.4
04/021,3471,3701,3371,364+2.33%662,8001853億2749万+0.07%161.42
04/011,3481,3601,3311,333-0.82%751,0001811億1550万-2.34%15.631.38
03/311,3401,3491,3231,344-1.83%683,3001826億1007万-1.75%18.731.4
03/281,3781,3891,3601,369-2.63%394,0001860億684万-0.22%19.491.45
03/271,4051,4071,3911,406-0.64%652,0001910億3405万+2.18%20.021.49
03/261,3911,4201,3801,415+2.46%866,5001922億5689万+2.69%20.141.5
03/251,3841,3911,3741,381-0.22%453,9001876億3729万+0.15%19.661.46
03/241,4061,4101,3811,384-0.43%434,6001880億4490万+0.14%19.71.47
03/211,3811,3971,3811,390-0.14%679,8001888億6012万+0.36%19.791.47
03/191,3551,4071,3551,392+2.35%842,9001891億3186万+0.36%19.821.48
03/181,3701,3761,3591,360-0.22%477,8001847億8400万-2.02%19.361.44
03/171,3541,3791,3541,363+1.26%552,5001851億9161万-2.01%19.41.45
03/141,3311,3521,3281,3460%668,3001828億8181万-3.3%19.161.43
03/131,3551,3671,3401,346+0.3%522,0001828億8181万-3.51%19.161.43
03/121,3281,3461,3251,342-0.15%907,7001823億3833万-4.01%19.11.42
03/111,3291,3441,3131,344-1.1%639,1001826億1007万-4.07%19.131.43
03/101,3421,3611,3361,359+0.74%497,3001846億4813万-3.27%19.351.44
03/071,3641,3661,3441,349-1.75%707,5001832億8943万-3.85%19.21.43
03/061,3601,3751,3511,373+0.22%825,8001865億5032万-2%19.551.46
03/051,3501,3751,3471,370+2.01%740,2001861億4271万-2.07%19.51.45
03/041,3321,3451,3171,343+0.22%690,3001824億7420万-3.87%19.121.42
03/031,3241,3461,3081,340+1.28%1,198,9001820億6659万-3.94%19.081.42
02/281,3511,3541,3181,323-3.22%1,030,9001797億5679万-5.16%18.831.4
02/271,3681,3721,3511,367-0.29%1,120,7001857億3510万-2.08%19.461.45
02/261,4051,4141,3671,371-3.11%1,314,9001862億7858万-1.72%19.521.45
02/251,4001,4191,4001,415-0.14%588,6001922億5689万+1.58%20.141.5
02/211,4301,4371,4121,417-1.67%912,4001925億2863万+2.09%20.171.5
02/201,4431,4571,4341,441-1.23%876,3001957億8952万+4.19%20.511.53
02/191,4701,4831,4571,459-0.75%612,2001982億3519万+5.95%20.771.55
02/181,4441,4721,4331,470+2.3%912,8001997億2977万+7.38%20.931.56
02/171,4411,4451,4211,437-0.21%673,1001952億4604万+5.51%20.461.52
02/141,4741,4741,4371,440-1.5%531,9001956億5365万+6.19%20.51.53
02/131,4911,4981,4561,462+0.62%1,419,0001986億4280万+8.22%20.811.55
02/121,4401,4541,4251,453+2.18%1,089,0001974億1997万+7.87%20.691.54
02/101,4101,4361,4051,422+0.57%806,0001932億798万+5.88%20.241.51
02/071,3981,4321,3961,414+1.14%768,9001921億2101万+5.29%20.131.5
02/061,4241,4301,3891,398-1.2%1,171,5001899億4709万+4.02%19.91.48
02/051,4321,4371,4011,415-1.12%1,130,6001922億5689万+5.2%20.141.5
02/041,4561,4751,4291,431+0.92%1,279,0001944億3082万+6.39%20.371.52
02/031,4121,4431,4011,418-0.98%1,900,6001926億6450万+5.74%20.191.5
01/311,4011,4371,3871,432+9.82%3,138,0001945億6669万+6.95%20.391.52
01/301,3011,3061,2821,304-0.46%843,7001771億7525万-2.25%18.561.38
01/291,3061,3181,3011,310-0.38%756,5001779億9047万-1.65%18.651.39
01/281,2981,3161,2851,315-0.08%962,9001786億6983万-1.13%18.721.39
01/271,3251,3251,3071,316+0.15%537,5001788億570万-0.83%18.731.4
01/241,3371,3441,3141,314-1.72%584,4001785億3396万-0.68%18.711.39
01/231,3411,3421,3221,337-0.07%628,0001816億5898万+1.29%19.031.42
01/221,3501,3541,3261,338+0.22%1,063,9001817億9485万+1.75%19.051.42
01/211,3361,3381,3221,335+1.14%775,8001813億8724万+1.91%19.011.42
01/201,2951,3231,2951,320+2.01%1,115,7001793億4918万+1.15%18.791.4
01/171,2851,3001,2811,294-0.61%651,8001758億1654万-0.38%18.421.37
01/161,2851,3131,2821,302+1.72%1,094,4001769億351万+0.54%18.541.38
01/151,2711,2961,2711,280+0.55%858,1001739億1436万-0.78%18.221.36
01/141,2981,3001,2551,273-1.32%955,6001729億6326万-0.93%18.121.35
01/101,2731,3101,2731,290+0.08%740,1001752億7306万+0.7%18.361.37
01/091,3071,3121,2771,289-2.72%1,009,9001751億3719万+1.02%18.351.37
01/081,3451,3471,3211,325-2.57%1,016,3001800億2853万+4.33%18.861.41
01/071,3681,3741,3541,360+0.89%966,5001847億8400万+7.59%19.361.44
01/061,3961,4031,3481,348-4.4%1,547,5001831億5356万+7.41%19.191.43
2024
12/301,4401,4401,4021,410-2.02%1,036,8001915億7753万+12.98%20.071.47
12/271,4261,4461,4231,439+1.34%1,037,8001955億1778万+16.14%20.491.5
12/261,4251,4331,4031,420+0.07%1,237,6001929億3624万+15.64%20.221.48
12/251,3561,4211,3541,419+5.35%2,265,6001928億37万+16.41%20.21.48
12/241,3551,3631,3431,347-0.3%1,110,5001830億1769万+11.51%19.181.4
12/231,3271,3561,3211,351+3.05%1,532,2001835億6117万+12.49%19.231.4
12/201,2801,3271,2771,311+3.47%2,011,0001781億2634万+9.98%18.661.36
12/191,2301,2771,2281,267+1.2%976,5001721億4804万+6.83%18.041.32
12/181,2431,2621,2361,252+0.64%747,7001701億998万+5.92%17.821.3
12/171,2221,2491,2201,244+1.88%771,4001690億2301万+5.42%17.711.29
12/161,2301,2321,2211,221-0.73%523,4001658億9799万+3.65%17.381.27
12/131,2071,2371,2071,230+1.49%901,1001671億2083万+4.59%17.511.28
12/121,2201,2231,2101,212-0.41%734,8001646億7515万+3.32%17.251.26
12/111,2031,2201,2001,217+1.84%667,4001653億5451万+3.84%17.331.27
12/101,1991,2001,1891,195+0.42%411,8001623億6535万+2.05%17.011.24
12/091,1781,2031,1741,190+1.54%540,7001616億8600万+1.71%16.941.24
12/061,1681,1751,1681,172-0.34%436,9001592億4033万+0.34%16.681.22
12/051,1711,1791,1641,176+0.6%383,9001597億8381万+0.68%16.741.22
12/041,1661,1751,1601,169-0.26%351,2001588億3272万+0.26%16.641.22
12/031,1631,1751,1521,172+1.03%596,6001592億4033万+0.6%16.681.22
12/021,1521,1671,1521,160+0.96%557,2001576億988万-0.17%16.511.21
11/291,1641,1681,1491,149-1.12%296,2001561億1531万-0.95%16.361.19

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
2024年
3月期
1,377
1/24
970
10/30
7,013,700
11/1
1870億9380万1317億9447万+16.09%
11/15
-14.12%
8/4

8/3
2025年
3月期
1,498
2/13
936
8/5
3,138,000
1/31
2035億3414万1271億7487万+16.45%
12/25
-22.15%
8/5
最新1,429
2025/4/30
1,592,7001941億5907万+10.43%
1,294

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)
2024/12/30 vs 2023/12/29
4%(1.04倍)
2025/04/30 vs 2024/12/30
1%(1.01倍)
過去安値
172円(2008/10/28)
731%(8.31倍)
1,429円(4/30)