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 |
---|---|---|---|---|---|---|---|
2025/06/30 | 1,710 | 1,710 | 1,681 | 1,681 | -24 | -1.4% | 139,500 |
2025/06/27 | 1,706 | 1,711 | 1,687 | 1,705 | +15 | +0.9% | 134,000 |
2025/06/26 | 1,680 | 1,690 | 1,673 | 1,690 | +10 | +0.6% | 95,700 |
2025/06/25 | 1,675 | 1,686 | 1,662 | 1,680 | +18 | +1.1% | 136,000 |
2025/06/24 | 1,687 | 1,687 | 1,653 | 1,662 | -7 | -0.4% | 122,200 |
2025/06/23 | 1,653 | 1,669 | 1,649 | 1,669 | +2 | +0.1% | 139,000 |
2025/06/20 | 1,694 | 1,712 | 1,667 | 1,667 | -27 | -1.6% | 452,900 |
2025/06/19 | 1,704 | 1,704 | 1,671 | 1,694 | -9 | -0.5% | 96,100 |
2025/06/18 | 1,687 | 1,712 | 1,685 | 1,703 | +9 | +0.5% | 129,800 |
2025/06/17 | 1,683 | 1,697 | 1,682 | 1,694 | ±0 | ±0% | 110,300 |
2025/06/16 | 1,695 | 1,709 | 1,688 | 1,694 | +8 | +0.5% | 121,500 |
2025/06/13 | 1,691 | 1,691 | 1,673 | 1,686 | -25 | -1.5% | 149,200 |
2025/06/12 | 1,708 | 1,715 | 1,695 | 1,711 | -4 | -0.2% | 125,800 |
2025/06/11 | 1,715 | 1,724 | 1,709 | 1,715 | +6 | +0.4% | 123,100 |
2025/06/10 | 1,733 | 1,735 | 1,709 | 1,709 | -30 | -1.7% | 232,300 |
2025/06/09 | 1,752 | 1,755 | 1,738 | 1,739 | -1 | -0.1% | 81,100 |
2025/06/06 | 1,746 | 1,751 | 1,733 | 1,740 | +3 | +0.2% | 91,700 |
2025/06/05 | 1,752 | 1,754 | 1,731 | 1,737 | -28 | -1.6% | 153,900 |
2025/06/04 | 1,773 | 1,773 | 1,761 | 1,765 | -8 | -0.5% | 130,900 |
2025/06/03 | 1,772 | 1,787 | 1,761 | 1,773 | -8 | -0.4% | 212,600 |
2025/06/02 | 1,826 | 1,826 | 1,776 | 1,781 | -71 | -3.8% | 214,800 |
2025/05/30 | 1,836 | 1,865 | 1,829 | 1,852 | +7 | +0.4% | 274,600 |
2025/05/29 | 1,815 | 1,861 | 1,813 | 1,845 | +30 | +1.7% | 220,300 |
2025/05/28 | 1,833 | 1,835 | 1,815 | 1,815 | -1 | -0.1% | 139,700 |
2025/05/27 | 1,821 | 1,833 | 1,803 | 1,816 | -9 | -0.5% | 124,300 |
2025/05/26 | 1,830 | 1,832 | 1,810 | 1,825 | -5 | -0.3% | 131,800 |
2025/05/23 | 1,835 | 1,839 | 1,820 | 1,830 | +13 | +0.7% | 139,100 |
2025/05/22 | 1,851 | 1,851 | 1,808 | 1,817 | -43 | -2.3% | 175,900 |
2025/05/21 | 1,861 | 1,876 | 1,836 | 1,860 | +11 | +0.6% | 186,600 |
2025/05/20 | 1,848 | 1,869 | 1,838 | 1,849 | -13 | -0.7% | 149,800 |
2025/05/19 | 1,852 | 1,896 | 1,846 | 1,862 | +20 | +1.1% | 155,500 |
2025/05/16 | 1,839 | 1,863 | 1,801 | 1,842 | -18 | -1% | 296,800 |
2025/05/15 | 1,901 | 1,902 | 1,841 | 1,860 | -69 | -3.6% | 218,500 |
2025/05/14 | 1,955 | 1,955 | 1,905 | 1,929 | -32 | -1.6% | 227,400 |
2025/05/13 | 1,983 | 2,012 | 1,951 | 1,961 | -3 | -0.2% | 128,400 |
2025/05/12 | 1,966 | 1,968 | 1,945 | 1,964 | +2 | +0.1% | 101,800 |
2025/05/09 | 1,941 | 1,979 | 1,939 | 1,962 | +35 | +1.8% | 134,700 |
2025/05/08 | 1,924 | 1,943 | 1,913 | 1,927 | +3 | +0.2% | 159,300 |
2025/05/07 | 1,966 | 1,974 | 1,923 | 1,924 | -40 | -2% | 167,100 |
2025/05/02 | 1,946 | 1,989 | 1,938 | 1,964 | +42 | +2.2% | 315,200 |
2025/05/01 | 1,936 | 1,982 | 1,922 | 1,922 | -7 | -0.4% | 367,000 |
2025/04/30 | 1,880 | 1,944 | 1,875 | 1,929 | +65 | +3.5% | 297,900 |
2025/04/28 | 1,885 | 1,915 | 1,855 | 1,864 | +2 | +0.1% | 391,500 |
2025/04/25 | 2,005 | 2,025 | 1,843 | 1,862 | -139 | -6.9% | 750,200 |
2025/04/24 | 2,081 | 2,121 | 1,937 | 2,001 | -32 | -1.6% | 538,700 |
2025/04/23 | 2,002 | 2,033 | 1,996 | 2,033 | +71 | +3.6% | 227,500 |
2025/04/22 | 1,919 | 1,962 | 1,902 | 1,962 | +3 | +0.2% | 157,900 |
2025/04/21 | 1,975 | 1,979 | 1,933 | 1,959 | -23 | -1.2% | 107,700 |
2025/04/18 | 1,930 | 1,982 | 1,927 | 1,982 | +75 | +3.9% | 151,400 |
2025/04/17 | 1,904 | 1,916 | 1,891 | 1,907 | -10 | -0.5% | 110,100 |
1~
50
件表示中 / 6203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 | 168,100円 | -8.1% | -6.7% | 4.46% | 7.99倍 | 0.71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 |
新明和 | 161,800円 | +8.8% | +3.4% | 3.34% | 11.62倍 | 0.95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 |
極東開 | 267,900円 | +19.6% | +37.9% | 5.23% | 15.84倍 | 0.89倍 |
|
特装車総合首位。トレーラーやコンクリートポンプ車強い。リサイクルセンターなど環境事業も |
モリタHD | 215,400円 | +2.9% | +4.0% | 2.69% | 9.69倍 | 0.95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 |
日精機 | 142,800円 | +1.1% | +20.9% | 5.60% | 10.24倍 | 0.38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 |
市場注目の銘柄
チャート関連のコラム