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 |
|---|---|---|---|---|---|---|---|
| 2024/02/08 | 1,465 | 1,466 | 1,420 | 1,436 | -22 | -1.5% | 270,900 |
| 2024/02/07 | 1,405 | 1,476 | 1,405 | 1,458 | +47 | +3.3% | 512,500 |
| 2024/02/06 | 1,426 | 1,427 | 1,398 | 1,411 | -14 | -1% | 277,000 |
| 2024/02/05 | 1,441 | 1,452 | 1,417 | 1,425 | +13 | +0.9% | 457,300 |
| 2024/02/02 | 1,431 | 1,457 | 1,388 | 1,412 | -14 | -1% | 894,300 |
| 2024/02/01 | 1,400 | 1,430 | 1,392 | 1,426 | +39 | +2.8% | 609,100 |
| 2024/01/31 | 1,362 | 1,388 | 1,362 | 1,387 | +26 | +1.9% | 211,100 |
| 2024/01/30 | 1,376 | 1,376 | 1,358 | 1,361 | -19 | -1.4% | 213,800 |
| 2024/01/29 | 1,359 | 1,382 | 1,359 | 1,380 | +28 | +2.1% | 150,100 |
| 2024/01/26 | 1,369 | 1,373 | 1,352 | 1,352 | -23 | -1.7% | 216,600 |
| 2024/01/25 | 1,337 | 1,381 | 1,337 | 1,375 | +33 | +2.5% | 272,200 |
| 2024/01/24 | 1,350 | 1,372 | 1,336 | 1,342 | -11 | -0.8% | 255,300 |
| 2024/01/23 | 1,346 | 1,364 | 1,339 | 1,353 | +5 | +0.4% | 300,100 |
| 2024/01/22 | 1,327 | 1,353 | 1,327 | 1,348 | +34 | +2.6% | 213,400 |
| 2024/01/19 | 1,345 | 1,345 | 1,306 | 1,314 | +4 | +0.3% | 391,300 |
| 2024/01/18 | 1,269 | 1,316 | 1,269 | 1,310 | +30 | +2.3% | 232,800 |
| 2024/01/17 | 1,299 | 1,311 | 1,280 | 1,280 | -16 | -1.2% | 248,800 |
| 2024/01/16 | 1,304 | 1,304 | 1,285 | 1,296 | -6 | -0.5% | 202,500 |
| 2024/01/15 | 1,265 | 1,302 | 1,262 | 1,302 | +50 | +4% | 303,100 |
| 2024/01/12 | 1,275 | 1,277 | 1,243 | 1,252 | ±0 | ±0% | 245,800 |
| 2024/01/11 | 1,274 | 1,283 | 1,252 | 1,252 | +1 | +0.1% | 224,300 |
| 2024/01/10 | 1,251 | 1,262 | 1,251 | 1,251 | +6 | +0.5% | 148,600 |
| 2024/01/09 | 1,260 | 1,262 | 1,234 | 1,245 | +3 | +0.2% | 179,600 |
| 2024/01/05 | 1,248 | 1,249 | 1,235 | 1,242 | +6 | +0.5% | 165,100 |
| 2024/01/04 | 1,195 | 1,236 | 1,184 | 1,236 | +59 | +5% | 263,500 |
| 2023/12/29 | 1,172 | 1,187 | 1,168 | 1,177 | ±0 | ±0% | 171,100 |
| 2023/12/28 | 1,171 | 1,185 | 1,169 | 1,177 | -5 | -0.4% | 111,400 |
| 2023/12/27 | 1,187 | 1,187 | 1,172 | 1,182 | +4 | +0.3% | 141,300 |
| 2023/12/26 | 1,178 | 1,186 | 1,166 | 1,178 | ±0 | ±0% | 143,500 |
| 2023/12/25 | 1,177 | 1,180 | 1,170 | 1,178 | +7 | +0.6% | 136,500 |
| 2023/12/22 | 1,149 | 1,173 | 1,148 | 1,171 | +14 | +1.2% | 185,300 |
| 2023/12/21 | 1,135 | 1,157 | 1,129 | 1,157 | +1 | +0.1% | 275,600 |
| 2023/12/20 | 1,165 | 1,167 | 1,153 | 1,156 | -7 | -0.6% | 282,800 |
| 2023/12/19 | 1,168 | 1,179 | 1,152 | 1,163 | -7 | -0.6% | 216,200 |
| 2023/12/18 | 1,150 | 1,175 | 1,130 | 1,170 | -3 | -0.3% | 273,500 |
| 2023/12/15 | 1,180 | 1,189 | 1,162 | 1,173 | -3 | -0.3% | 247,200 |
| 2023/12/14 | 1,210 | 1,220 | 1,167 | 1,176 | -60 | -4.9% | 348,000 |
| 2023/12/13 | 1,244 | 1,250 | 1,229 | 1,236 | -3 | -0.2% | 136,800 |
| 2023/12/12 | 1,276 | 1,276 | 1,238 | 1,239 | -24 | -1.9% | 202,500 |
| 2023/12/11 | 1,245 | 1,265 | 1,225 | 1,263 | +47 | +3.9% | 313,300 |
| 2023/12/08 | 1,250 | 1,250 | 1,202 | 1,216 | -80 | -6.2% | 553,800 |
| 2023/12/07 | 1,307 | 1,307 | 1,284 | 1,296 | -26 | -2% | 218,800 |
| 2023/12/06 | 1,283 | 1,324 | 1,280 | 1,322 | +47 | +3.7% | 214,900 |
| 2023/12/05 | 1,296 | 1,300 | 1,273 | 1,275 | -33 | -2.5% | 272,800 |
| 2023/12/04 | 1,308 | 1,312 | 1,283 | 1,308 | -13 | -1% | 225,900 |
| 2023/12/01 | 1,319 | 1,330 | 1,308 | 1,321 | +9 | +0.7% | 224,900 |
| 2023/11/30 | 1,269 | 1,315 | 1,267 | 1,312 | +36 | +2.8% | 274,700 |
| 2023/11/29 | 1,300 | 1,301 | 1,268 | 1,276 | -34 | -2.6% | 211,600 |
| 2023/11/28 | 1,298 | 1,321 | 1,288 | 1,310 | +37 | +2.9% | 427,800 |
| 2023/11/27 | 1,270 | 1,278 | 1,260 | 1,273 | +11 | +0.9% | 140,700 |
301～
350
件表示中 / 6164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 | 196,400円 | -8.1% | -6.7% | 3.82% | 9.33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 | 103,800円 | +16.7% | +252.0% | 1.25% | 58.58倍 | 0.82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 |
| 名村造 | 202,400円 | +14.8% | +20.0% | 1.73% | 6.38倍 | 1.51倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| モリタＨＤ | 207,100円 | +2.9% | +4.0% | 2.80% | 9.32倍 | 0.92倍 |
|
消防車で国内シェア約６割と断トツ。消火器・消火設備、衛生・塵芥車両も高シェア、産業機械も |
| 極東開 | 239,700円 | +7.8% | +24.6% | 6.59% | 15.35倍 | 0.80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
