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 |
|---|---|---|---|---|---|---|---|
| 2025/06/10 | 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 |
| 2025/04/16 | 1,924 | 1,944 | 1,900 | 1,917 | +5 | +0.3% | 193,200 |
| 2025/04/15 | 1,874 | 1,933 | 1,874 | 1,912 | +75 | +4.1% | 246,200 |
| 2025/04/14 | 1,875 | 1,875 | 1,830 | 1,837 | -15 | -0.8% | 211,700 |
| 2025/04/11 | 1,830 | 1,852 | 1,785 | 1,852 | -58 | -3% | 258,100 |
| 2025/04/10 | 1,957 | 1,957 | 1,876 | 1,910 | +153 | +8.7% | 185,400 |
| 2025/04/09 | 1,759 | 1,807 | 1,721 | 1,757 | -75 | -4.1% | 298,000 |
| 2025/04/08 | 1,788 | 1,872 | 1,788 | 1,832 | +149 | +8.9% | 144,200 |
| 2025/04/07 | 1,572 | 1,718 | 1,572 | 1,683 | -103 | -5.8% | 252,800 |
| 2025/04/04 | 1,879 | 1,879 | 1,720 | 1,786 | -173 | -8.8% | 398,900 |
| 2025/04/03 | 1,937 | 1,981 | 1,910 | 1,959 | -123 | -5.9% | 248,400 |
| 2025/04/02 | 2,082 | 2,092 | 2,045 | 2,082 | -1 | ±0% | 159,200 |
| 2025/04/01 | 2,110 | 2,113 | 2,065 | 2,083 | -13 | -0.6% | 181,000 |
| 2025/03/31 | 2,062 | 2,114 | 2,027 | 2,096 | -23 | -1.1% | 253,400 |
| 2025/03/28 | 2,104 | 2,144 | 2,090 | 2,119 | -55 | -2.5% | 204,300 |
51～
100
件表示中 / 6239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 | 198,400円 | -8.1% | -6.7% | 3.78% | 9.43倍 | 0.83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 | 114,800円 | +13.6% | +19.7% | 1.13% | 35.35倍 | 0.88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 |
| 太平洋 | 226,100円 | -2.0% | -10.3% | 0.00% | 11.76倍 | 0.78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 | 172,600円 | +7.0% | +3.4% | 3.13% | 12.41倍 | 1.02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 | 272,300円 | +19.6% | +37.9% | 5.14% | 39.58倍 | 0.90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
