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 |
|---|---|---|---|---|---|---|---|
| 2018/02/01 | 1,313 | 1,350 | 1,308 | 1,342 | +29 | +2.2% | 217,600 |
| 2018/01/31 | 1,305 | 1,330 | 1,297 | 1,313 | +4 | +0.3% | 221,300 |
| 2018/01/30 | 1,313 | 1,323 | 1,297 | 1,309 | +2 | +0.2% | 193,400 |
| 2018/01/29 | 1,300 | 1,318 | 1,288 | 1,307 | +8 | +0.6% | 167,100 |
| 2018/01/26 | 1,323 | 1,324 | 1,298 | 1,299 | -21 | -1.6% | 131,600 |
| 2018/01/25 | 1,345 | 1,345 | 1,319 | 1,320 | -33 | -2.4% | 84,900 |
| 2018/01/24 | 1,362 | 1,379 | 1,347 | 1,353 | -15 | -1.1% | 238,000 |
| 2018/01/23 | 1,328 | 1,370 | 1,326 | 1,368 | +46 | +3.5% | 181,900 |
| 2018/01/22 | 1,322 | 1,334 | 1,310 | 1,322 | ±0 | ±0% | 138,900 |
| 2018/01/19 | 1,326 | 1,344 | 1,317 | 1,322 | +1 | +0.1% | 360,000 |
| 2018/01/18 | 1,358 | 1,370 | 1,321 | 1,321 | -7 | -0.5% | 485,800 |
| 2018/01/17 | 1,313 | 1,338 | 1,310 | 1,328 | +12 | +0.9% | 343,000 |
| 2018/01/16 | 1,314 | 1,355 | 1,313 | 1,316 | +8 | +0.6% | 285,700 |
| 2018/01/15 | 1,322 | 1,327 | 1,306 | 1,308 | -8 | -0.6% | 113,700 |
| 2018/01/12 | 1,328 | 1,336 | 1,309 | 1,316 | -21 | -1.6% | 246,200 |
| 2018/01/11 | 1,330 | 1,339 | 1,327 | 1,337 | +12 | +0.9% | 125,500 |
| 2018/01/10 | 1,340 | 1,345 | 1,321 | 1,325 | -15 | -1.1% | 244,300 |
| 2018/01/09 | 1,347 | 1,347 | 1,336 | 1,340 | -2 | -0.1% | 131,900 |
| 2018/01/05 | 1,333 | 1,348 | 1,316 | 1,342 | +15 | +1.1% | 161,200 |
| 2018/01/04 | 1,334 | 1,335 | 1,320 | 1,327 | +4 | +0.3% | 143,700 |
| 2017/12/29 | 1,323 | 1,329 | 1,315 | 1,323 | -8 | -0.6% | 122,800 |
| 2017/12/28 | 1,339 | 1,352 | 1,326 | 1,331 | -21 | -1.6% | 252,400 |
| 2017/12/27 | 1,350 | 1,359 | 1,337 | 1,352 | +1 | +0.1% | 165,600 |
| 2017/12/26 | 1,355 | 1,370 | 1,348 | 1,351 | -3 | -0.2% | 178,000 |
| 2017/12/25 | 1,350 | 1,355 | 1,334 | 1,354 | +9 | +0.7% | 173,200 |
| 2017/12/22 | 1,344 | 1,360 | 1,335 | 1,345 | +6 | +0.4% | 161,100 |
| 2017/12/21 | 1,340 | 1,364 | 1,331 | 1,339 | -5 | -0.4% | 385,200 |
| 2017/12/20 | 1,292 | 1,348 | 1,291 | 1,344 | +60 | +4.7% | 371,700 |
| 2017/12/19 | 1,290 | 1,298 | 1,280 | 1,284 | -2 | -0.2% | 60,200 |
| 2017/12/18 | 1,270 | 1,292 | 1,264 | 1,286 | +35 | +2.8% | 95,100 |
| 2017/12/15 | 1,266 | 1,270 | 1,249 | 1,251 | -22 | -1.7% | 115,900 |
| 2017/12/14 | 1,259 | 1,273 | 1,255 | 1,273 | +19 | +1.5% | 74,700 |
| 2017/12/13 | 1,272 | 1,272 | 1,250 | 1,254 | -19 | -1.5% | 83,400 |
| 2017/12/12 | 1,253 | 1,273 | 1,251 | 1,273 | +20 | +1.6% | 89,800 |
| 2017/12/11 | 1,260 | 1,269 | 1,238 | 1,253 | +12 | +1% | 133,100 |
| 2017/12/08 | 1,224 | 1,241 | 1,222 | 1,241 | +15 | +1.2% | 144,100 |
| 2017/12/07 | 1,217 | 1,235 | 1,208 | 1,226 | +19 | +1.6% | 101,700 |
| 2017/12/06 | 1,249 | 1,249 | 1,204 | 1,207 | -49 | -3.9% | 109,900 |
| 2017/12/05 | 1,243 | 1,257 | 1,243 | 1,256 | +2 | +0.2% | 77,500 |
| 2017/12/04 | 1,270 | 1,279 | 1,254 | 1,254 | -12 | -0.9% | 152,200 |
| 2017/12/01 | 1,270 | 1,275 | 1,257 | 1,266 | -13 | -1% | 168,100 |
| 2017/11/30 | 1,269 | 1,286 | 1,251 | 1,279 | +14 | +1.1% | 186,300 |
| 2017/11/29 | 1,265 | 1,282 | 1,264 | 1,265 | +25 | +2% | 194,300 |
| 2017/11/28 | 1,240 | 1,252 | 1,236 | 1,240 | -4 | -0.3% | 108,100 |
| 2017/11/27 | 1,245 | 1,256 | 1,240 | 1,244 | +6 | +0.5% | 97,700 |
| 2017/11/24 | 1,242 | 1,247 | 1,230 | 1,238 | ±0 | ±0% | 94,900 |
| 2017/11/22 | 1,245 | 1,257 | 1,237 | 1,238 | -8 | -0.6% | 139,500 |
| 2017/11/21 | 1,240 | 1,259 | 1,232 | 1,246 | +10 | +0.8% | 155,800 |
| 2017/11/20 | 1,220 | 1,242 | 1,220 | 1,236 | +5 | +0.4% | 155,800 |
| 2017/11/17 | 1,240 | 1,251 | 1,228 | 1,231 | +2 | +0.2% | 103,700 |
1851～
1900
件表示中 / 6245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 | 196,200円 | -8.1% | -6.7% | 3.82% | 9.32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 |
| 太平洋 | 229,900円 | -2.0% | -10.3% | 0.00% | 11.96倍 | 0.79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 | 177,800円 | +7.0% | +3.4% | 3.04% | 12.78倍 | 1.05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 | 275,600円 | +19.6% | +37.9% | 5.08% | 40.06倍 | 0.91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 |
| ハイレックス | 285,600円 | -3.1% | +65.0% | 1.61% | 53.43倍 | 0.62倍 |
|
独立系。自動車用ドア開閉装置で最大手級。コントロールケーブルも。１７カ国に生産拠点 |
市場注目の銘柄
チャート関連のコラム
