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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 1,226 | 1,239 | 1,221 | 1,229 | -1 | -0.1% | 116,900 |
| 2017/11/15 | 1,257 | 1,273 | 1,229 | 1,230 | -48 | -3.8% | 193,800 |
| 2017/11/14 | 1,275 | 1,288 | 1,269 | 1,278 | +3 | +0.2% | 141,500 |
| 2017/11/13 | 1,311 | 1,311 | 1,275 | 1,275 | -36 | -2.7% | 111,800 |
| 2017/11/10 | 1,290 | 1,340 | 1,288 | 1,311 | -1 | -0.1% | 285,000 |
| 2017/11/09 | 1,301 | 1,318 | 1,291 | 1,312 | +11 | +0.8% | 400,300 |
| 2017/11/08 | 1,279 | 1,310 | 1,269 | 1,301 | +12 | +0.9% | 257,900 |
| 2017/11/07 | 1,268 | 1,297 | 1,263 | 1,289 | -12 | -0.9% | 276,900 |
| 2017/11/06 | 1,280 | 1,310 | 1,278 | 1,301 | +11 | +0.9% | 272,100 |
| 2017/11/02 | 1,310 | 1,310 | 1,272 | 1,290 | -20 | -1.5% | 311,800 |
| 2017/11/01 | 1,300 | 1,330 | 1,285 | 1,310 | +19 | +1.5% | 680,600 |
| 2017/10/31 | 1,271 | 1,309 | 1,233 | 1,291 | +170 | +15.2% | 1,185,900 |
| 2017/10/30 | 1,139 | 1,139 | 1,117 | 1,121 | -24 | -2.1% | 202,100 |
| 2017/10/27 | 1,120 | 1,146 | 1,110 | 1,145 | +35 | +3.2% | 233,100 |
| 2017/10/26 | 1,099 | 1,113 | 1,099 | 1,110 | +4 | +0.4% | 146,100 |
| 2017/10/25 | 1,133 | 1,133 | 1,103 | 1,106 | -27 | -2.4% | 262,700 |
| 2017/10/24 | 1,106 | 1,134 | 1,101 | 1,133 | +31 | +2.8% | 228,400 |
| 2017/10/23 | 1,082 | 1,104 | 1,082 | 1,102 | +28 | +2.6% | 166,700 |
| 2017/10/20 | 1,069 | 1,079 | 1,065 | 1,074 | +2 | +0.2% | 104,500 |
| 2017/10/19 | 1,071 | 1,085 | 1,068 | 1,072 | +1 | +0.1% | 108,900 |
| 2017/10/18 | 1,058 | 1,077 | 1,058 | 1,071 | +9 | +0.8% | 164,600 |
| 2017/10/17 | 1,068 | 1,068 | 1,047 | 1,062 | -6 | -0.6% | 213,200 |
| 2017/10/16 | 1,069 | 1,079 | 1,067 | 1,068 | -2 | -0.2% | 131,500 |
| 2017/10/13 | 1,073 | 1,080 | 1,062 | 1,070 | -3 | -0.3% | 246,200 |
| 2017/10/12 | 1,080 | 1,086 | 1,072 | 1,073 | -5 | -0.5% | 173,100 |
| 2017/10/11 | 1,093 | 1,100 | 1,077 | 1,078 | -23 | -2.1% | 175,000 |
| 2017/10/10 | 1,087 | 1,105 | 1,087 | 1,101 | +4 | +0.4% | 87,900 |
| 2017/10/06 | 1,083 | 1,097 | 1,072 | 1,097 | +14 | +1.3% | 252,700 |
| 2017/10/05 | 1,082 | 1,105 | 1,082 | 1,083 | -1 | -0.1% | 188,700 |
| 2017/10/04 | 1,080 | 1,090 | 1,076 | 1,084 | +3 | +0.3% | 137,200 |
| 2017/10/03 | 1,086 | 1,088 | 1,078 | 1,081 | -1 | -0.1% | 163,400 |
| 2017/10/02 | 1,078 | 1,091 | 1,067 | 1,082 | ±0 | ±0% | 161,900 |
| 2017/09/29 | 1,089 | 1,096 | 1,077 | 1,082 | -12 | -1.1% | 154,300 |
| 2017/09/28 | 1,080 | 1,094 | 1,073 | 1,094 | +18 | +1.7% | 156,000 |
| 2017/09/27 | 1,062 | 1,078 | 1,056 | 1,076 | +1 | +0.1% | 100,800 |
| 2017/09/26 | 1,058 | 1,077 | 1,058 | 1,075 | +17 | +1.6% | 141,000 |
| 2017/09/25 | 1,058 | 1,066 | 1,051 | 1,058 | +1 | +0.1% | 122,100 |
| 2017/09/22 | 1,047 | 1,059 | 1,046 | 1,057 | +14 | +1.3% | 142,200 |
| 2017/09/21 | 1,039 | 1,046 | 1,036 | 1,043 | +10 | +1% | 127,600 |
| 2017/09/20 | 1,022 | 1,035 | 1,019 | 1,033 | +17 | +1.7% | 127,300 |
| 2017/09/19 | 1,018 | 1,025 | 1,010 | 1,016 | +7 | +0.7% | 107,600 |
| 2017/09/15 | 995 | 1,010 | 995 | 1,009 | +14 | +1.4% | 98,900 |
| 2017/09/14 | 996 | 1,004 | 989 | 995 | -7 | -0.7% | 79,300 |
| 2017/09/13 | 981 | 1,002 | 980 | 1,002 | +28 | +2.9% | 107,400 |
| 2017/09/12 | 998 | 1,007 | 972 | 974 | -17 | -1.7% | 238,600 |
| 2017/09/11 | 981 | 993 | 977 | 991 | +25 | +2.6% | 123,000 |
| 2017/09/08 | 959 | 972 | 959 | 966 | -7 | -0.7% | 197,100 |
| 2017/09/07 | 953 | 974 | 953 | 973 | +23 | +2.4% | 103,500 |
| 2017/09/06 | 964 | 966 | 943 | 950 | -17 | -1.8% | 269,000 |
| 2017/09/05 | 982 | 983 | 966 | 967 | -15 | -1.5% | 137,800 |
1901～
1950
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
