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 |
|---|---|---|---|---|---|---|---|
| 2024/03/26 | 1,704 | 1,709 | 1,682 | 1,688 | -25 | -1.5% | 209,000 |
| 2024/03/25 | 1,689 | 1,731 | 1,680 | 1,713 | +30 | +1.8% | 314,600 |
| 2024/03/22 | 1,677 | 1,695 | 1,670 | 1,683 | +16 | +1% | 216,600 |
| 2024/03/21 | 1,649 | 1,668 | 1,641 | 1,667 | +39 | +2.4% | 275,600 |
| 2024/03/19 | 1,600 | 1,635 | 1,583 | 1,628 | +37 | +2.3% | 231,200 |
| 2024/03/18 | 1,591 | 1,596 | 1,574 | 1,591 | +23 | +1.5% | 184,500 |
| 2024/03/15 | 1,532 | 1,583 | 1,531 | 1,568 | +32 | +2.1% | 273,600 |
| 2024/03/14 | 1,529 | 1,544 | 1,516 | 1,536 | +6 | +0.4% | 123,900 |
| 2024/03/13 | 1,548 | 1,558 | 1,512 | 1,530 | +4 | +0.3% | 269,000 |
| 2024/03/12 | 1,478 | 1,528 | 1,467 | 1,526 | +23 | +1.5% | 284,700 |
| 2024/03/11 | 1,506 | 1,526 | 1,487 | 1,503 | -73 | -4.6% | 412,400 |
| 2024/03/08 | 1,580 | 1,594 | 1,546 | 1,576 | -2 | -0.1% | 285,100 |
| 2024/03/07 | 1,639 | 1,648 | 1,570 | 1,578 | -60 | -3.7% | 348,900 |
| 2024/03/06 | 1,569 | 1,642 | 1,559 | 1,638 | +76 | +4.9% | 363,100 |
| 2024/03/05 | 1,518 | 1,572 | 1,513 | 1,562 | +20 | +1.3% | 227,700 |
| 2024/03/04 | 1,545 | 1,553 | 1,523 | 1,542 | -6 | -0.4% | 212,900 |
| 2024/03/01 | 1,566 | 1,570 | 1,540 | 1,548 | -12 | -0.8% | 181,400 |
| 2024/02/29 | 1,530 | 1,573 | 1,519 | 1,560 | +18 | +1.2% | 209,500 |
| 2024/02/28 | 1,540 | 1,578 | 1,532 | 1,542 | -2 | -0.1% | 272,800 |
| 2024/02/27 | 1,524 | 1,575 | 1,520 | 1,544 | +27 | +1.8% | 294,500 |
| 2024/02/26 | 1,516 | 1,539 | 1,507 | 1,517 | +4 | +0.3% | 213,900 |
| 2024/02/22 | 1,493 | 1,517 | 1,480 | 1,513 | +19 | +1.3% | 401,700 |
| 2024/02/21 | 1,457 | 1,498 | 1,456 | 1,494 | +37 | +2.5% | 318,900 |
| 2024/02/20 | 1,440 | 1,463 | 1,432 | 1,457 | +23 | +1.6% | 310,200 |
| 2024/02/19 | 1,415 | 1,434 | 1,407 | 1,434 | +19 | +1.3% | 142,800 |
| 2024/02/16 | 1,400 | 1,424 | 1,395 | 1,415 | +18 | +1.3% | 221,100 |
| 2024/02/15 | 1,418 | 1,418 | 1,383 | 1,397 | -8 | -0.6% | 192,800 |
| 2024/02/14 | 1,439 | 1,439 | 1,399 | 1,405 | -34 | -2.4% | 236,500 |
| 2024/02/13 | 1,431 | 1,444 | 1,405 | 1,439 | +15 | +1.1% | 380,000 |
| 2024/02/09 | 1,436 | 1,436 | 1,408 | 1,424 | -12 | -0.8% | 180,900 |
| 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 |
301～
350
件表示中 / 6194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 | 169,400円 | -8.1% | -6.7% | 4.43% | 8.05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 |
| エフ・シー・シー | 271,900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 | 268,700円 | +19.6% | +37.9% | 5.21% | 15.88倍 | 0.89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 | 149,600円 | +8.8% | +3.4% | 3.61% | 10.75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 |
| モリタＨＤ | 209,700円 | +2.9% | +4.0% | 2.77% | 9.43倍 | 0.93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 |
市場注目の銘柄
チャート関連のコラム
