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 |
|---|---|---|---|---|---|---|---|
| 2015/11/02 | 1,215 | 1,215 | 1,170 | 1,171 | -48 | -3.9% | 297,000 |
| 2015/10/30 | 1,272 | 1,287 | 1,216 | 1,219 | -42 | -3.3% | 486,000 |
| 2015/10/29 | 1,268 | 1,275 | 1,237 | 1,261 | +5 | +0.4% | 442,600 |
| 2015/10/28 | 1,233 | 1,256 | 1,224 | 1,256 | +13 | +1% | 151,500 |
| 2015/10/27 | 1,270 | 1,290 | 1,241 | 1,243 | -14 | -1.1% | 140,000 |
| 2015/10/26 | 1,260 | 1,266 | 1,248 | 1,257 | +17 | +1.4% | 125,900 |
| 2015/10/23 | 1,239 | 1,259 | 1,236 | 1,240 | +19 | +1.6% | 138,000 |
| 2015/10/22 | 1,230 | 1,237 | 1,218 | 1,221 | -10 | -0.8% | 95,000 |
| 2015/10/21 | 1,212 | 1,237 | 1,205 | 1,231 | +12 | +1% | 124,100 |
| 2015/10/20 | 1,220 | 1,225 | 1,205 | 1,219 | +13 | +1.1% | 99,700 |
| 2015/10/19 | 1,216 | 1,230 | 1,202 | 1,206 | -10 | -0.8% | 80,500 |
| 2015/10/16 | 1,218 | 1,239 | 1,213 | 1,216 | +3 | +0.2% | 103,100 |
| 2015/10/15 | 1,228 | 1,228 | 1,204 | 1,213 | -22 | -1.8% | 219,500 |
| 2015/10/14 | 1,232 | 1,260 | 1,211 | 1,235 | -5 | -0.4% | 140,700 |
| 2015/10/13 | 1,240 | 1,272 | 1,232 | 1,240 | +1 | +0.1% | 199,900 |
| 2015/10/09 | 1,200 | 1,242 | 1,198 | 1,239 | +44 | +3.7% | 164,300 |
| 2015/10/08 | 1,203 | 1,211 | 1,188 | 1,195 | -22 | -1.8% | 237,500 |
| 2015/10/07 | 1,195 | 1,243 | 1,195 | 1,217 | +29 | +2.4% | 308,000 |
| 2015/10/06 | 1,222 | 1,229 | 1,181 | 1,188 | -30 | -2.5% | 188,400 |
| 2015/10/05 | 1,189 | 1,220 | 1,167 | 1,218 | +45 | +3.8% | 301,000 |
| 2015/10/02 | 1,136 | 1,178 | 1,116 | 1,173 | +38 | +3.3% | 177,800 |
| 2015/10/01 | 1,110 | 1,160 | 1,100 | 1,135 | +42 | +3.8% | 163,300 |
| 2015/09/30 | 1,060 | 1,108 | 1,060 | 1,093 | +51 | +4.9% | 250,800 |
| 2015/09/29 | 1,100 | 1,109 | 1,036 | 1,042 | -11 | -1% | 417,100 |
| 2015/09/28 | 1,071 | 1,080 | 1,041 | 1,053 | -30 | -2.8% | 110,000 |
| 2015/09/25 | 1,064 | 1,083 | 1,031 | 1,083 | +19 | +1.8% | 76,100 |
| 2015/09/24 | 1,079 | 1,089 | 1,063 | 1,064 | -38 | -3.4% | 84,200 |
| 2015/09/18 | 1,105 | 1,113 | 1,084 | 1,102 | -1 | -0.1% | 84,700 |
| 2015/09/17 | 1,095 | 1,105 | 1,095 | 1,103 | +23 | +2.1% | 47,000 |
| 2015/09/16 | 1,090 | 1,103 | 1,068 | 1,080 | +9 | +0.8% | 73,700 |
| 2015/09/15 | 1,065 | 1,097 | 1,060 | 1,071 | +9 | +0.8% | 51,600 |
| 2015/09/14 | 1,090 | 1,103 | 1,051 | 1,062 | -17 | -1.6% | 44,200 |
| 2015/09/11 | 1,047 | 1,086 | 1,047 | 1,079 | +5 | +0.5% | 82,700 |
| 2015/09/10 | 1,062 | 1,085 | 1,058 | 1,074 | -12 | -1.1% | 58,700 |
| 2015/09/09 | 1,079 | 1,095 | 1,071 | 1,086 | +49 | +4.7% | 122,400 |
| 2015/09/08 | 1,034 | 1,061 | 1,030 | 1,037 | -2 | -0.2% | 65,200 |
| 2015/09/07 | 1,028 | 1,048 | 1,012 | 1,039 | -8 | -0.8% | 78,700 |
| 2015/09/04 | 1,065 | 1,080 | 1,032 | 1,047 | -18 | -1.7% | 104,200 |
| 2015/09/03 | 1,080 | 1,097 | 1,063 | 1,065 | -8 | -0.7% | 107,800 |
| 2015/09/02 | 1,049 | 1,092 | 1,044 | 1,073 | -10 | -0.9% | 96,200 |
| 2015/09/01 | 1,116 | 1,116 | 1,083 | 1,083 | -41 | -3.6% | 131,100 |
| 2015/08/31 | 1,113 | 1,125 | 1,087 | 1,124 | +2 | +0.2% | 111,000 |
| 2015/08/28 | 1,110 | 1,129 | 1,100 | 1,122 | +42 | +3.9% | 115,000 |
| 2015/08/27 | 1,096 | 1,122 | 1,075 | 1,080 | +9 | +0.8% | 138,200 |
| 2015/08/26 | 1,024 | 1,078 | 1,018 | 1,071 | +57 | +5.6% | 133,400 |
| 2015/08/25 | 1,000 | 1,066 | 985 | 1,014 | -64 | -5.9% | 167,000 |
| 2015/08/24 | 1,112 | 1,128 | 1,074 | 1,078 | -81 | -7% | 127,500 |
| 2015/08/21 | 1,173 | 1,184 | 1,159 | 1,159 | -47 | -3.9% | 95,900 |
| 2015/08/20 | 1,251 | 1,251 | 1,203 | 1,206 | -48 | -3.8% | 96,300 |
| 2015/08/19 | 1,252 | 1,260 | 1,240 | 1,254 | ±0 | ±0% | 118,500 |
2401～
2450
件表示中 / 6244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 | 195,800円 | -8.1% | -6.7% | 3.83% | 9.31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 |
| 産車体 | 114,700円 | +13.6% | +19.7% | 1.13% | 35.32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 | 235,300円 | -2.0% | -10.3% | 0.00% | 12.24倍 | 0.81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 | 178,500円 | +7.0% | +3.4% | 3.03% | 12.83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 | 276,300円 | +19.6% | +37.9% | 5.07% | 40.16倍 | 0.92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
