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 |
|---|---|---|---|---|---|---|---|
| 2025/01/20 | 1,695 | 1,725 | 1,680 | 1,711 | +16 | +0.9% | 161,500 |
| 2025/01/17 | 1,663 | 1,695 | 1,646 | 1,695 | +34 | +2% | 168,700 |
| 2025/01/16 | 1,680 | 1,681 | 1,654 | 1,661 | -30 | -1.8% | 111,200 |
| 2025/01/15 | 1,680 | 1,691 | 1,678 | 1,691 | +19 | +1.1% | 100,300 |
| 2025/01/14 | 1,678 | 1,695 | 1,651 | 1,672 | -21 | -1.2% | 149,400 |
| 2025/01/10 | 1,689 | 1,703 | 1,684 | 1,693 | -5 | -0.3% | 107,400 |
| 2025/01/09 | 1,730 | 1,735 | 1,694 | 1,698 | -32 | -1.8% | 202,600 |
| 2025/01/08 | 1,755 | 1,763 | 1,729 | 1,730 | -32 | -1.8% | 233,200 |
| 2025/01/07 | 1,790 | 1,790 | 1,752 | 1,762 | -9 | -0.5% | 217,100 |
| 2025/01/06 | 1,760 | 1,786 | 1,749 | 1,771 | +7 | +0.4% | 301,500 |
| 2024/12/30 | 1,760 | 1,774 | 1,741 | 1,764 | +21 | +1.2% | 292,700 |
| 2024/12/27 | 1,762 | 1,765 | 1,729 | 1,743 | -12 | -0.7% | 262,700 |
| 2024/12/26 | 1,687 | 1,761 | 1,685 | 1,755 | +71 | +4.2% | 374,700 |
| 2024/12/25 | 1,680 | 1,684 | 1,657 | 1,684 | +21 | +1.3% | 88,600 |
| 2024/12/24 | 1,666 | 1,676 | 1,652 | 1,663 | +2 | +0.1% | 179,400 |
| 2024/12/23 | 1,620 | 1,663 | 1,610 | 1,661 | +58 | +3.6% | 212,300 |
| 2024/12/20 | 1,605 | 1,621 | 1,600 | 1,603 | +7 | +0.4% | 231,800 |
| 2024/12/19 | 1,582 | 1,602 | 1,573 | 1,596 | +11 | +0.7% | 213,700 |
| 2024/12/18 | 1,561 | 1,585 | 1,559 | 1,585 | +35 | +2.3% | 137,500 |
| 2024/12/17 | 1,565 | 1,591 | 1,550 | 1,550 | -7 | -0.4% | 168,700 |
| 2024/12/16 | 1,553 | 1,559 | 1,547 | 1,557 | +7 | +0.5% | 95,000 |
| 2024/12/13 | 1,552 | 1,556 | 1,530 | 1,550 | -9 | -0.6% | 123,800 |
| 2024/12/12 | 1,569 | 1,578 | 1,557 | 1,559 | +1 | +0.1% | 221,700 |
| 2024/12/11 | 1,542 | 1,565 | 1,519 | 1,558 | +17 | +1.1% | 232,900 |
| 2024/12/10 | 1,529 | 1,555 | 1,523 | 1,541 | +37 | +2.5% | 300,100 |
| 2024/12/09 | 1,449 | 1,504 | 1,449 | 1,504 | +60 | +4.2% | 272,100 |
| 2024/12/06 | 1,420 | 1,445 | 1,416 | 1,444 | +24 | +1.7% | 150,600 |
| 2024/12/05 | 1,423 | 1,448 | 1,417 | 1,420 | +2 | +0.1% | 152,200 |
| 2024/12/04 | 1,435 | 1,442 | 1,408 | 1,418 | +34 | +2.5% | 286,600 |
| 2024/12/03 | 1,348 | 1,397 | 1,347 | 1,384 | +52 | +3.9% | 355,900 |
| 2024/12/02 | 1,338 | 1,345 | 1,324 | 1,332 | +2 | +0.2% | 164,200 |
| 2024/11/29 | 1,350 | 1,354 | 1,328 | 1,330 | -20 | -1.5% | 218,700 |
| 2024/11/28 | 1,353 | 1,363 | 1,344 | 1,350 | -3 | -0.2% | 97,600 |
| 2024/11/27 | 1,381 | 1,391 | 1,352 | 1,353 | -49 | -3.5% | 199,800 |
| 2024/11/26 | 1,395 | 1,402 | 1,379 | 1,402 | +12 | +0.9% | 144,900 |
| 2024/11/25 | 1,431 | 1,431 | 1,390 | 1,390 | -37 | -2.6% | 207,300 |
| 2024/11/22 | 1,420 | 1,432 | 1,418 | 1,427 | +7 | +0.5% | 70,600 |
| 2024/11/21 | 1,431 | 1,439 | 1,416 | 1,420 | -18 | -1.3% | 92,100 |
| 2024/11/20 | 1,454 | 1,458 | 1,430 | 1,438 | -16 | -1.1% | 95,900 |
| 2024/11/19 | 1,459 | 1,467 | 1,439 | 1,454 | -1 | -0.1% | 74,600 |
| 2024/11/18 | 1,434 | 1,458 | 1,430 | 1,455 | +20 | +1.4% | 167,600 |
| 2024/11/15 | 1,460 | 1,460 | 1,429 | 1,435 | -6 | -0.4% | 164,100 |
| 2024/11/14 | 1,441 | 1,472 | 1,430 | 1,441 | +11 | +0.8% | 203,300 |
| 2024/11/13 | 1,425 | 1,439 | 1,419 | 1,430 | -5 | -0.3% | 150,800 |
| 2024/11/12 | 1,417 | 1,442 | 1,417 | 1,435 | +25 | +1.8% | 161,100 |
| 2024/11/11 | 1,393 | 1,413 | 1,390 | 1,410 | +17 | +1.2% | 98,100 |
| 2024/11/08 | 1,416 | 1,416 | 1,388 | 1,393 | -26 | -1.8% | 132,900 |
| 2024/11/07 | 1,375 | 1,423 | 1,371 | 1,419 | +50 | +3.7% | 247,900 |
| 2024/11/06 | 1,372 | 1,381 | 1,362 | 1,369 | ±0 | ±0% | 172,700 |
| 2024/11/05 | 1,375 | 1,380 | 1,369 | 1,369 | +2 | +0.1% | 126,700 |
101～
150
件表示中 / 6194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 | 169,400円 | -8.1% | -6.7% | 4.43% | 8.05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 |
| エフ・シー・シー | 271,900円 | - | - | - | - | 0.71倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 極東開 | 268,700円 | +19.6% | +37.9% | 5.21% | 15.88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 |
| 新明和 | 149,600円 | +8.8% | +3.4% | 3.61% | 10.75倍 | 0.88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 |
| モリタＨＤ | 209,700円 | +2.9% | +4.0% | 2.77% | 9.43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 |
市場注目の銘柄
チャート関連のコラム
