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 |
|---|---|---|---|---|---|---|---|
| 2024/10/31 | 1,409 | 1,409 | 1,354 | 1,368 | -79 | -5.5% | 576,000 |
| 2024/10/30 | 1,434 | 1,470 | 1,431 | 1,447 | +25 | +1.8% | 640,400 |
| 2024/10/29 | 1,423 | 1,423 | 1,405 | 1,422 | +2 | +0.1% | 108,900 |
| 2024/10/28 | 1,379 | 1,421 | 1,379 | 1,420 | +43 | +3.1% | 81,100 |
| 2024/10/25 | 1,392 | 1,394 | 1,371 | 1,377 | -17 | -1.2% | 112,800 |
| 2024/10/24 | 1,396 | 1,403 | 1,367 | 1,394 | -17 | -1.2% | 176,500 |
| 2024/10/23 | 1,403 | 1,432 | 1,400 | 1,411 | +5 | +0.4% | 119,400 |
| 2024/10/22 | 1,400 | 1,412 | 1,392 | 1,406 | +5 | +0.4% | 92,400 |
| 2024/10/21 | 1,400 | 1,412 | 1,400 | 1,401 | +1 | +0.1% | 56,100 |
| 2024/10/18 | 1,407 | 1,410 | 1,393 | 1,400 | +5 | +0.4% | 90,100 |
| 2024/10/17 | 1,404 | 1,407 | 1,395 | 1,395 | ±0 | ±0% | 96,800 |
| 2024/10/16 | 1,385 | 1,419 | 1,383 | 1,395 | -2 | -0.1% | 77,600 |
| 2024/10/15 | 1,408 | 1,415 | 1,396 | 1,397 | -4 | -0.3% | 74,500 |
| 2024/10/11 | 1,409 | 1,421 | 1,401 | 1,401 | -13 | -0.9% | 73,000 |
| 2024/10/10 | 1,413 | 1,417 | 1,403 | 1,414 | +13 | +0.9% | 64,900 |
| 2024/10/09 | 1,425 | 1,425 | 1,396 | 1,401 | -11 | -0.8% | 119,800 |
| 2024/10/08 | 1,429 | 1,440 | 1,409 | 1,412 | -31 | -2.1% | 138,600 |
| 2024/10/07 | 1,444 | 1,445 | 1,429 | 1,443 | +31 | +2.2% | 89,200 |
| 2024/10/04 | 1,418 | 1,425 | 1,408 | 1,412 | -1 | -0.1% | 134,800 |
| 2024/10/03 | 1,425 | 1,439 | 1,413 | 1,413 | +15 | +1.1% | 128,100 |
| 2024/10/02 | 1,403 | 1,420 | 1,398 | 1,398 | -14 | -1% | 125,500 |
| 2024/10/01 | 1,404 | 1,417 | 1,399 | 1,412 | +16 | +1.1% | 93,300 |
| 2024/09/30 | 1,399 | 1,409 | 1,382 | 1,396 | -55 | -3.8% | 161,500 |
| 2024/09/27 | 1,451 | 1,455 | 1,428 | 1,451 | -28 | -1.9% | 140,200 |
| 2024/09/26 | 1,478 | 1,479 | 1,452 | 1,479 | +16 | +1.1% | 206,800 |
| 2024/09/25 | 1,467 | 1,475 | 1,459 | 1,463 | ±0 | ±0% | 159,700 |
| 2024/09/24 | 1,470 | 1,486 | 1,463 | 1,463 | +16 | +1.1% | 141,300 |
| 2024/09/20 | 1,458 | 1,470 | 1,439 | 1,447 | +13 | +0.9% | 271,100 |
| 2024/09/19 | 1,420 | 1,452 | 1,420 | 1,434 | +24 | +1.7% | 87,900 |
| 2024/09/18 | 1,419 | 1,427 | 1,400 | 1,410 | +12 | +0.9% | 85,100 |
| 2024/09/17 | 1,395 | 1,404 | 1,378 | 1,398 | +16 | +1.2% | 103,100 |
| 2024/09/13 | 1,391 | 1,403 | 1,377 | 1,382 | -16 | -1.1% | 117,600 |
| 2024/09/12 | 1,400 | 1,412 | 1,392 | 1,398 | +33 | +2.4% | 79,900 |
| 2024/09/11 | 1,410 | 1,410 | 1,359 | 1,365 | -57 | -4% | 172,300 |
| 2024/09/10 | 1,430 | 1,445 | 1,422 | 1,422 | -2 | -0.1% | 78,300 |
| 2024/09/09 | 1,387 | 1,425 | 1,371 | 1,424 | -12 | -0.8% | 168,200 |
| 2024/09/06 | 1,452 | 1,454 | 1,418 | 1,436 | -16 | -1.1% | 95,300 |
| 2024/09/05 | 1,432 | 1,471 | 1,432 | 1,452 | +17 | +1.2% | 171,300 |
| 2024/09/04 | 1,450 | 1,461 | 1,433 | 1,435 | -45 | -3% | 134,400 |
| 2024/09/03 | 1,485 | 1,488 | 1,470 | 1,480 | -1 | -0.1% | 83,500 |
| 2024/09/02 | 1,482 | 1,492 | 1,468 | 1,481 | +12 | +0.8% | 106,700 |
| 2024/08/30 | 1,459 | 1,480 | 1,456 | 1,469 | +11 | +0.8% | 126,200 |
| 2024/08/29 | 1,450 | 1,458 | 1,443 | 1,458 | +4 | +0.3% | 72,500 |
| 2024/08/28 | 1,440 | 1,454 | 1,435 | 1,454 | ±0 | ±0% | 91,500 |
| 2024/08/27 | 1,398 | 1,454 | 1,397 | 1,454 | +55 | +3.9% | 184,600 |
| 2024/08/26 | 1,397 | 1,399 | 1,380 | 1,399 | -2 | -0.1% | 116,100 |
| 2024/08/23 | 1,388 | 1,405 | 1,385 | 1,401 | +13 | +0.9% | 93,200 |
| 2024/08/22 | 1,410 | 1,413 | 1,382 | 1,388 | -18 | -1.3% | 72,900 |
| 2024/08/21 | 1,386 | 1,406 | 1,378 | 1,406 | +2 | +0.1% | 83,100 |
| 2024/08/20 | 1,419 | 1,419 | 1,392 | 1,404 | +12 | +0.9% | 114,300 |
151～
200
件表示中 / 6193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 | 168,600円 | -8.1% | -6.7% | 4.45% | 8.01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 |
| 産車体 | 110,500円 | +13.6% | +19.7% | 1.18% | 34.02倍 | 0.85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 |
| エフ・シー・シー | 270,800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 | 266,900円 | +19.6% | +37.9% | 5.25% | 15.78倍 | 0.88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 | 147,700円 | +8.8% | +3.4% | 3.66% | 10.61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 |
市場注目の銘柄
チャート関連のコラム
