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 |
|---|---|---|---|---|---|---|---|
| 2001/08/27 | 1,020 | 1,079 | 1,020 | 1,079 | +64 | +6.3% | 18,000 |
| 2001/08/24 | 1,010 | 1,020 | 998 | 1,015 | -15 | -1.5% | 17,000 |
| 2001/08/23 | 1,031 | 1,038 | 1,010 | 1,030 | +1 | +0.1% | 22,000 |
| 2001/08/22 | 1,030 | 1,054 | 1,029 | 1,029 | -12 | -1.2% | 34,000 |
| 2001/08/21 | 1,041 | 1,041 | 1,036 | 1,041 | ±0 | ±0% | 25,000 |
| 2001/08/20 | 1,050 | 1,050 | 1,031 | 1,041 | -19 | -1.8% | 38,000 |
| 2001/08/17 | 1,063 | 1,079 | 1,057 | 1,060 | -50 | -4.5% | 31,000 |
| 2001/08/16 | 1,114 | 1,115 | 1,090 | 1,110 | +15 | +1.4% | 69,000 |
| 2001/08/15 | 1,103 | 1,103 | 1,086 | 1,095 | -7 | -0.6% | 29,000 |
| 2001/08/14 | 1,120 | 1,120 | 1,100 | 1,102 | +21 | +1.9% | 43,000 |
| 2001/08/13 | 1,080 | 1,081 | 1,075 | 1,081 | -1 | -0.1% | 25,000 |
| 2001/08/10 | 1,070 | 1,085 | 1,066 | 1,082 | +1 | +0.1% | 25,000 |
| 2001/08/09 | 1,081 | 1,083 | 1,070 | 1,081 | -19 | -1.7% | 15,000 |
| 2001/08/08 | 1,130 | 1,130 | 1,099 | 1,100 | -20 | -1.8% | 31,000 |
| 2001/08/07 | 1,076 | 1,120 | 1,060 | 1,120 | +42 | +3.9% | 42,000 |
| 2001/08/06 | 1,092 | 1,092 | 1,071 | 1,078 | -18 | -1.6% | 19,000 |
| 2001/08/03 | 1,095 | 1,100 | 1,082 | 1,096 | -19 | -1.7% | 28,000 |
| 2001/08/02 | 1,140 | 1,140 | 1,115 | 1,115 | -24 | -2.1% | 63,000 |
| 2001/08/01 | 1,134 | 1,140 | 1,108 | 1,139 | -9 | -0.8% | 40,000 |
| 2001/07/31 | 1,101 | 1,148 | 1,100 | 1,148 | +48 | +4.4% | 74,000 |
| 2001/07/30 | 1,095 | 1,118 | 1,095 | 1,100 | +5 | +0.5% | 63,000 |
| 2001/07/27 | 1,090 | 1,114 | 1,070 | 1,095 | +45 | +4.3% | 85,000 |
| 2001/07/26 | 1,030 | 1,060 | 1,030 | 1,050 | +25 | +2.4% | 71,000 |
| 2001/07/25 | 1,008 | 1,026 | 1,007 | 1,025 | +18 | +1.8% | 46,000 |
| 2001/07/24 | 989 | 1,014 | 989 | 1,007 | +18 | +1.8% | 63,000 |
| 2001/07/23 | 1,020 | 1,020 | 974 | 989 | -53 | -5.1% | 66,000 |
| 2001/07/19 | 1,085 | 1,102 | 1,041 | 1,042 | -80 | -7.1% | 94,000 |
| 2001/07/18 | 1,134 | 1,140 | 1,117 | 1,122 | -13 | -1.1% | 85,000 |
| 2001/07/17 | 1,121 | 1,135 | 1,111 | 1,135 | +14 | +1.2% | 47,000 |
| 2001/07/16 | 1,171 | 1,171 | 1,121 | 1,121 | -59 | -5% | 71,000 |
| 2001/07/13 | 1,130 | 1,180 | 1,120 | 1,180 | +62 | +5.5% | 177,000 |
| 2001/07/12 | 1,100 | 1,131 | 1,100 | 1,118 | +38 | +3.5% | 72,000 |
| 2001/07/11 | 1,135 | 1,140 | 1,080 | 1,080 | -60 | -5.3% | 92,000 |
| 2001/07/10 | 1,140 | 1,145 | 1,115 | 1,140 | +40 | +3.6% | 161,000 |
| 2001/07/09 | 1,056 | 1,110 | 1,056 | 1,100 | +14 | +1.3% | 122,000 |
| 2001/07/06 | 1,100 | 1,119 | 1,081 | 1,086 | -64 | -5.6% | 68,000 |
| 2001/07/05 | 1,120 | 1,155 | 1,090 | 1,150 | +30 | +2.7% | 225,000 |
| 2001/07/04 | 1,170 | 1,170 | 1,100 | 1,120 | -54 | -4.6% | 162,000 |
| 2001/07/03 | 1,104 | 1,189 | 1,100 | 1,174 | +69 | +6.2% | 669,000 |
| 2001/07/02 | 1,049 | 1,110 | 1,049 | 1,105 | +76 | +7.4% | 342,000 |
| 2001/06/29 | 985 | 1,040 | 985 | 1,029 | +54 | +5.5% | 270,000 |
| 2001/06/28 | 965 | 991 | 965 | 975 | +5 | +0.5% | 88,000 |
| 2001/06/27 | 950 | 975 | 948 | 970 | +21 | +2.2% | 175,000 |
| 2001/06/26 | 950 | 950 | 938 | 949 | ±0 | ±0% | 63,000 |
| 2001/06/25 | 948 | 950 | 945 | 949 | +20 | +2.2% | 125,000 |
| 2001/06/22 | 948 | 948 | 902 | 929 | -11 | -1.2% | 92,000 |
| 2001/06/21 | 910 | 948 | 907 | 940 | +35 | +3.9% | 157,000 |
| 2001/06/20 | 900 | 905 | 899 | 905 | +6 | +0.7% | 77,000 |
| 2001/06/19 | 890 | 899 | 890 | 899 | +9 | +1% | 55,000 |
| 2001/06/18 | 875 | 893 | 875 | 890 | ±0 | ±0% | 23,000 |
5801～
5850
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 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33倍 | 0.82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 | 103,800円 | +16.7% | +252.0% | 1.25% | 58.58倍 | 0.82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 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51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 | 207,100円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92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 | 239,700円 | +7.8% | +24.6% | 6.59% | 15.35倍 | 0.80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
