愛三工業の株価時系列
日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
---|---|---|---|---|---|---|---|
2023/09/26 | 1,407 | 1,423 | 1,385 | 1,414 | +7 | +0.5% | 381,000 |
2023/09/25 | 1,390 | 1,408 | 1,367 | 1,407 | +42 | +3.1% | 287,200 |
2023/09/22 | 1,354 | 1,375 | 1,338 | 1,365 | -6 | -0.4% | 237,000 |
2023/09/21 | 1,361 | 1,395 | 1,360 | 1,371 | +10 | +0.7% | 239,500 |
2023/09/20 | 1,415 | 1,416 | 1,361 | 1,361 | -42 | -3% | 300,400 |
2023/09/19 | 1,357 | 1,403 | 1,346 | 1,403 | +46 | +3.4% | 387,100 |
2023/09/15 | 1,338 | 1,374 | 1,338 | 1,357 | +26 | +2% | 263,200 |
2023/09/14 | 1,337 | 1,337 | 1,324 | 1,331 | +2 | +0.2% | 200,000 |
2023/09/13 | 1,335 | 1,344 | 1,320 | 1,329 | -6 | -0.4% | 279,200 |
2023/09/12 | 1,333 | 1,338 | 1,316 | 1,335 | +15 | +1.1% | 284,800 |
2023/09/11 | 1,324 | 1,330 | 1,310 | 1,320 | +6 | +0.5% | 149,700 |
2023/09/08 | 1,337 | 1,342 | 1,314 | 1,314 | -39 | -2.9% | 250,000 |
2023/09/07 | 1,339 | 1,365 | 1,339 | 1,353 | +21 | +1.6% | 252,700 |
2023/09/06 | 1,338 | 1,350 | 1,325 | 1,332 | -4 | -0.3% | 223,800 |
2023/09/05 | 1,350 | 1,350 | 1,320 | 1,336 | -5 | -0.4% | 152,100 |
2023/09/04 | 1,303 | 1,343 | 1,303 | 1,341 | +41 | +3.2% | 315,800 |
2023/09/01 | 1,305 | 1,315 | 1,296 | 1,300 | ±0 | ±0% | 339,000 |
2023/08/31 | 1,269 | 1,304 | 1,265 | 1,300 | +35 | +2.8% | 381,700 |
2023/08/30 | 1,272 | 1,273 | 1,257 | 1,265 | -7 | -0.6% | 263,700 |
2023/08/29 | 1,280 | 1,293 | 1,262 | 1,272 | -2 | -0.2% | 350,900 |
2023/08/28 | 1,242 | 1,285 | 1,239 | 1,274 | +53 | +4.3% | 491,700 |
2023/08/25 | 1,197 | 1,226 | 1,195 | 1,221 | +18 | +1.5% | 318,500 |
2023/08/24 | 1,203 | 1,204 | 1,190 | 1,203 | +3 | +0.3% | 136,300 |
2023/08/23 | 1,175 | 1,200 | 1,168 | 1,200 | +10 | +0.8% | 163,200 |
2023/08/22 | 1,178 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 107,400 |
2023/08/21 | 1,195 | 1,196 | 1,171 | 1,171 | -12 | -1% | 127,700 |
2023/08/18 | 1,201 | 1,205 | 1,178 | 1,183 | -27 | -2.2% | 143,300 |
2023/08/17 | 1,214 | 1,214 | 1,184 | 1,210 | -4 | -0.3% | 170,100 |
2023/08/16 | 1,210 | 1,225 | 1,205 | 1,214 | -4 | -0.3% | 162,300 |
2023/08/15 | 1,220 | 1,228 | 1,215 | 1,218 | +13 | +1.1% | 240,200 |
2023/08/14 | 1,204 | 1,224 | 1,202 | 1,205 | +6 | +0.5% | 221,400 |
2023/08/10 | 1,182 | 1,204 | 1,179 | 1,199 | +13 | +1.1% | 277,700 |
2023/08/09 | 1,202 | 1,204 | 1,181 | 1,186 | -7 | -0.6% | 237,300 |
2023/08/08 | 1,189 | 1,211 | 1,186 | 1,193 | +3 | +0.3% | 508,100 |
2023/08/07 | 1,187 | 1,206 | 1,173 | 1,190 | +13 | +1.1% | 493,700 |
2023/08/04 | 1,151 | 1,181 | 1,151 | 1,177 | +15 | +1.3% | 219,900 |
2023/08/03 | 1,190 | 1,191 | 1,162 | 1,162 | -36 | -3% | 316,300 |
2023/08/02 | 1,183 | 1,228 | 1,178 | 1,198 | -1 | -0.1% | 381,600 |
2023/08/01 | 1,180 | 1,217 | 1,180 | 1,199 | +24 | +2% | 375,700 |
2023/07/31 | 1,178 | 1,201 | 1,157 | 1,175 | +10 | +0.9% | 459,200 |
2023/07/28 | 1,199 | 1,214 | 1,150 | 1,165 | +23 | +2% | 961,200 |
2023/07/27 | 1,139 | 1,149 | 1,134 | 1,142 | +4 | +0.4% | 194,800 |
2023/07/26 | 1,155 | 1,160 | 1,137 | 1,138 | -26 | -2.2% | 126,500 |
2023/07/25 | 1,175 | 1,175 | 1,154 | 1,164 | +3 | +0.3% | 201,000 |
2023/07/24 | 1,153 | 1,164 | 1,150 | 1,161 | +17 | +1.5% | 107,800 |
2023/07/21 | 1,135 | 1,151 | 1,130 | 1,144 | +12 | +1.1% | 129,400 |
2023/07/20 | 1,137 | 1,149 | 1,130 | 1,132 | -1 | -0.1% | 125,000 |
2023/07/19 | 1,114 | 1,134 | 1,110 | 1,133 | +36 | +3.3% | 176,900 |
2023/07/18 | 1,073 | 1,097 | 1,073 | 1,097 | +19 | +1.8% | 122,300 |
2023/07/14 | 1,101 | 1,104 | 1,070 | 1,078 | -30 | -2.7% | 194,900 |
151~
200
件表示中 / 5924件
類似銘柄と比較する
現在ご覧いただいている「愛三工」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
---|---|---|---|---|---|---|---|---|
愛三工 | 145,300円 | +0.2% | -4.1% | 3.85% | 8.25倍 | 0.67倍 |
|
トヨタ系自動車部品メーカー。電子制御燃料噴射装置や吸排気系が主力。トヨタG向け6割強 |
太平洋 | 154,500円 | -3.5% | -31.0% | 3.37% | 9.04倍 | 0.54倍 |
|
タイヤバルブとバルブコア世界首位級。プレス部品はトヨタ中心。タイヤ空気圧監視システムも |
新明和 | 132,900円 | +10.9% | +0.8% | 3.76% | 11.69倍 | 0.81倍 |
|
ダンプ等の特装車首位。航空は防衛省向け救難飛行艇と部品供給。機械式駐車場設備なども展開 |
日精機 | 144,500円 | +11.7% | +141.2% | 2.77% | 18.36倍 | 0.40倍 |
|
2輪計器世界首位。4輪も強い。ヘッドアップディスプレー(HUD)もトップ。ホンダ比率2割 |
モリタHD | 178,700円 | +5.0% | +9.1% | 2.80% | 11.14倍 | 0.86倍 |
|
消防車で国内シェア約6割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
市場注目の銘柄
チャート関連のコラム