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 |
|---|---|---|---|---|---|---|---|
| 2015/03/24 | 1,118 | 1,126 | 1,112 | 1,115 | -4 | -0.4% | 222,500 |
| 2015/03/23 | 1,117 | 1,127 | 1,112 | 1,119 | +2 | +0.2% | 220,600 |
| 2015/03/20 | 1,101 | 1,120 | 1,100 | 1,117 | +24 | +2.2% | 218,600 |
| 2015/03/19 | 1,102 | 1,103 | 1,077 | 1,093 | -16 | -1.4% | 397,800 |
| 2015/03/18 | 1,115 | 1,120 | 1,101 | 1,109 | -15 | -1.3% | 236,800 |
| 2015/03/17 | 1,120 | 1,130 | 1,114 | 1,124 | +5 | +0.4% | 176,200 |
| 2015/03/16 | 1,129 | 1,132 | 1,110 | 1,119 | -16 | -1.4% | 210,000 |
| 2015/03/13 | 1,130 | 1,148 | 1,111 | 1,135 | +35 | +3.2% | 455,300 |
| 2015/03/12 | 1,086 | 1,103 | 1,086 | 1,100 | +17 | +1.6% | 130,100 |
| 2015/03/11 | 1,070 | 1,089 | 1,065 | 1,083 | -3 | -0.3% | 104,900 |
| 2015/03/10 | 1,100 | 1,107 | 1,080 | 1,086 | -9 | -0.8% | 199,800 |
| 2015/03/09 | 1,094 | 1,103 | 1,089 | 1,095 | -12 | -1.1% | 103,400 |
| 2015/03/06 | 1,083 | 1,119 | 1,078 | 1,107 | +30 | +2.8% | 182,500 |
| 2015/03/05 | 1,094 | 1,095 | 1,073 | 1,077 | -29 | -2.6% | 218,500 |
| 2015/03/04 | 1,102 | 1,112 | 1,085 | 1,106 | +6 | +0.5% | 146,000 |
| 2015/03/03 | 1,116 | 1,116 | 1,094 | 1,100 | -7 | -0.6% | 76,800 |
| 2015/03/02 | 1,097 | 1,111 | 1,091 | 1,107 | +14 | +1.3% | 141,800 |
| 2015/02/27 | 1,091 | 1,100 | 1,082 | 1,093 | +2 | +0.2% | 136,300 |
| 2015/02/26 | 1,081 | 1,093 | 1,078 | 1,091 | +5 | +0.5% | 123,700 |
| 2015/02/25 | 1,091 | 1,094 | 1,077 | 1,086 | -1 | -0.1% | 161,800 |
| 2015/02/24 | 1,108 | 1,111 | 1,081 | 1,087 | -14 | -1.3% | 228,600 |
| 2015/02/23 | 1,125 | 1,129 | 1,097 | 1,101 | -27 | -2.4% | 279,500 |
| 2015/02/20 | 1,114 | 1,129 | 1,105 | 1,128 | +19 | +1.7% | 201,500 |
| 2015/02/19 | 1,114 | 1,121 | 1,095 | 1,109 | +8 | +0.7% | 153,600 |
| 2015/02/18 | 1,100 | 1,130 | 1,091 | 1,101 | +15 | +1.4% | 271,200 |
| 2015/02/17 | 1,084 | 1,096 | 1,071 | 1,086 | +5 | +0.5% | 194,700 |
| 2015/02/16 | 1,100 | 1,110 | 1,070 | 1,081 | -9 | -0.8% | 250,900 |
| 2015/02/13 | 1,100 | 1,110 | 1,089 | 1,090 | +1 | +0.1% | 282,600 |
| 2015/02/12 | 1,077 | 1,102 | 1,068 | 1,089 | +31 | +2.9% | 336,000 |
| 2015/02/10 | 1,060 | 1,067 | 1,042 | 1,058 | -2 | -0.2% | 213,200 |
| 2015/02/09 | 1,040 | 1,069 | 1,035 | 1,060 | +24 | +2.3% | 293,700 |
| 2015/02/06 | 1,044 | 1,051 | 1,028 | 1,036 | -3 | -0.3% | 226,000 |
| 2015/02/05 | 1,038 | 1,061 | 1,020 | 1,039 | +1 | +0.1% | 317,200 |
| 2015/02/04 | 1,070 | 1,070 | 1,032 | 1,038 | -25 | -2.4% | 365,600 |
| 2015/02/03 | 1,055 | 1,096 | 1,046 | 1,063 | +30 | +2.9% | 520,900 |
| 2015/02/02 | 1,022 | 1,060 | 1,007 | 1,033 | -1 | -0.1% | 252,000 |
| 2015/01/30 | 1,027 | 1,045 | 1,026 | 1,034 | +14 | +1.4% | 121,700 |
| 2015/01/29 | 1,040 | 1,043 | 1,015 | 1,020 | -34 | -3.2% | 367,000 |
| 2015/01/28 | 1,051 | 1,059 | 1,043 | 1,054 | -6 | -0.6% | 165,600 |
| 2015/01/27 | 1,061 | 1,068 | 1,047 | 1,060 | +19 | +1.8% | 210,400 |
| 2015/01/26 | 1,038 | 1,046 | 1,030 | 1,041 | -5 | -0.5% | 148,300 |
| 2015/01/23 | 1,045 | 1,060 | 1,042 | 1,046 | +15 | +1.5% | 151,400 |
| 2015/01/22 | 1,032 | 1,036 | 1,020 | 1,031 | -4 | -0.4% | 176,800 |
| 2015/01/21 | 1,050 | 1,057 | 1,030 | 1,035 | -23 | -2.2% | 252,600 |
| 2015/01/20 | 1,040 | 1,063 | 1,040 | 1,058 | +13 | +1.2% | 254,700 |
| 2015/01/19 | 1,041 | 1,056 | 1,033 | 1,045 | +3 | +0.3% | 233,700 |
| 2015/01/16 | 1,050 | 1,064 | 1,020 | 1,042 | -35 | -3.2% | 443,400 |
| 2015/01/15 | 1,052 | 1,080 | 1,048 | 1,077 | +13 | +1.2% | 356,200 |
| 2015/01/14 | 1,105 | 1,105 | 1,058 | 1,064 | -56 | -5% | 508,900 |
| 2015/01/13 | 1,160 | 1,161 | 1,086 | 1,120 | -56 | -4.8% | 464,900 |
2551～
2600
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 | 197,300円 | -8.1% | -6.7% | 3.80% | 9.38倍 | 0.83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 | 115,100円 | +13.6% | +19.7% | 1.13% | 35.44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 | 231,600円 | -2.0% | -10.3% | 0.00% | 12.05倍 | 0.80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 | 174,900円 | +7.0% | +3.4% | 3.09% | 12.57倍 | 1.03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 | 273,700円 | +19.6% | +37.9% | 5.12% | 39.78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 |
市場注目の銘柄
チャート関連のコラム
