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 |
|---|---|---|---|---|---|---|---|
| 2003/11/20 | 923 | 923 | 901 | 920 | -3 | -0.3% | 38,800 |
| 2003/11/19 | 915 | 928 | 915 | 923 | +19 | +2.1% | 6,900 |
| 2003/11/18 | 909 | 915 | 902 | 904 | -45 | -4.7% | 13,000 |
| 2003/11/17 | 972 | 972 | 940 | 949 | -16 | -1.7% | 33,300 |
| 2003/11/14 | 970 | 972 | 965 | 965 | +5 | +0.5% | 21,100 |
| 2003/11/13 | 960 | 963 | 950 | 960 | +10 | +1.1% | 18,400 |
| 2003/11/12 | 950 | 960 | 946 | 950 | ±0 | ±0% | 20,100 |
| 2003/11/11 | 950 | 960 | 905 | 950 | -14 | -1.5% | 17,500 |
| 2003/11/10 | 950 | 970 | 950 | 964 | +24 | +2.6% | 9,100 |
| 2003/11/07 | 970 | 970 | 935 | 940 | ±0 | ±0% | 24,000 |
| 2003/11/06 | 956 | 970 | 940 | 940 | +4 | +0.4% | 18,600 |
| 2003/11/05 | 982 | 982 | 932 | 936 | -48 | -4.9% | 15,600 |
| 2003/11/04 | 965 | 993 | 965 | 984 | +22 | +2.3% | 28,200 |
| 2003/10/31 | 953 | 964 | 945 | 962 | -1 | -0.1% | 18,500 |
| 2003/10/30 | 959 | 968 | 956 | 963 | +4 | +0.4% | 16,500 |
| 2003/10/29 | 985 | 985 | 935 | 959 | +21 | +2.2% | 23,900 |
| 2003/10/28 | 934 | 945 | 934 | 938 | +3 | +0.3% | 24,300 |
| 2003/10/27 | 927 | 947 | 927 | 935 | +18 | +2% | 31,900 |
| 2003/10/24 | 919 | 938 | 917 | 917 | -2 | -0.2% | 14,500 |
| 2003/10/23 | 946 | 955 | 919 | 919 | -27 | -2.9% | 26,500 |
| 2003/10/22 | 966 | 966 | 946 | 946 | -20 | -2.1% | 58,500 |
| 2003/10/21 | 966 | 970 | 961 | 966 | +1 | +0.1% | 48,600 |
| 2003/10/20 | 970 | 975 | 960 | 965 | ±0 | ±0% | 15,100 |
| 2003/10/17 | 984 | 985 | 955 | 965 | -19 | -1.9% | 7,700 |
| 2003/10/16 | 973 | 987 | 970 | 984 | +21 | +2.2% | 32,500 |
| 2003/10/15 | 985 | 985 | 960 | 963 | -12 | -1.2% | 11,200 |
| 2003/10/14 | 969 | 975 | 964 | 975 | +20 | +2.1% | 5,700 |
| 2003/10/10 | 946 | 955 | 942 | 955 | +1 | +0.1% | 21,200 |
| 2003/10/09 | 954 | 959 | 953 | 954 | -3 | -0.3% | 15,000 |
| 2003/10/08 | 982 | 997 | 956 | 957 | -25 | -2.5% | 16,500 |
| 2003/10/07 | 954 | 984 | 954 | 982 | -2 | -0.2% | 13,300 |
| 2003/10/06 | 990 | 1,000 | 984 | 984 | -11 | -1.1% | 21,600 |
| 2003/10/03 | 995 | 1,009 | 985 | 995 | -19 | -1.9% | 23,400 |
| 2003/10/02 | 999 | 1,015 | 999 | 1,014 | +15 | +1.5% | 11,300 |
| 2003/10/01 | 1,031 | 1,031 | 999 | 999 | -31 | -3% | 27,800 |
| 2003/09/30 | 999 | 1,035 | 999 | 1,030 | +31 | +3.1% | 7,300 |
| 2003/09/29 | 999 | 1,029 | 999 | 999 | +9 | +0.9% | 10,300 |
| 2003/09/26 | 987 | 1,028 | 987 | 990 | -37 | -3.6% | 9,600 |
| 2003/09/25 | 1,038 | 1,045 | 1,004 | 1,027 | -11 | -1.1% | 23,800 |
| 2003/09/24 | 1,067 | 1,067 | 1,038 | 1,038 | -5 | -0.5% | 26,700 |
| 2003/09/22 | 1,068 | 1,068 | 1,015 | 1,043 | -25 | -2.3% | 50,800 |
| 2003/09/19 | 1,075 | 1,079 | 1,065 | 1,068 | +8 | +0.8% | 27,700 |
| 2003/09/18 | 1,061 | 1,075 | 1,060 | 1,060 | ±0 | ±0% | 20,700 |
| 2003/09/17 | 1,060 | 1,070 | 1,060 | 1,060 | +20 | +1.9% | 20,200 |
| 2003/09/16 | 1,060 | 1,070 | 1,040 | 1,040 | -18 | -1.7% | 47,800 |
| 2003/09/12 | 1,019 | 1,058 | 1,013 | 1,058 | +45 | +4.4% | 98,700 |
| 2003/09/11 | 1,009 | 1,013 | 1,000 | 1,013 | +13 | +1.3% | 18,800 |
| 2003/09/10 | 999 | 1,005 | 999 | 1,000 | +1 | +0.1% | 11,800 |
| 2003/09/09 | 1,005 | 1,005 | 999 | 999 | -6 | -0.6% | 19,100 |
| 2003/09/08 | 1,005 | 1,011 | 999 | 1,005 | +6 | +0.6% | 11,600 |
5251～
5300
件表示中 / 6164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 | 193,300円 | -8.1% | -6.7% | 3.88% | 9.18倍 | 0.81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 |
| 産車体 | 100,800円 | +16.7% | +252.0% | 1.29% | 56.89倍 | 0.80倍 |
|
日産のＲＶ、商用車の生産子会社。混流ラインに定評。九州生産シフト。投資ファンドが大株主 |
| 名村造 | 203,500円 | +14.8% | +20.0% | 1.72% | 6.41倍 | 1.52倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| モリタＨＤ | 209,900円 | +2.9% | +4.0% | 2.76% | 9.45倍 | 0.93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 |
| 極東開 | 241,900円 | +7.8% | +24.6% | 6.53% | 15.49倍 | 0.81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 |
市場注目の銘柄
チャート関連のコラム
