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 |
|---|---|---|---|---|---|---|---|
| 2008/07/17 | 889 | 901 | 875 | 886 | +7 | +0.8% | 79,400 |
| 2008/07/16 | 869 | 891 | 869 | 879 | -1 | -0.1% | 125,700 |
| 2008/07/15 | 900 | 900 | 866 | 880 | -10 | -1.1% | 125,900 |
| 2008/07/14 | 891 | 913 | 885 | 890 | +6 | +0.7% | 135,300 |
| 2008/07/11 | 903 | 908 | 884 | 884 | -19 | -2.1% | 195,800 |
| 2008/07/10 | 905 | 920 | 903 | 903 | +2 | +0.2% | 100,300 |
| 2008/07/09 | 943 | 943 | 900 | 901 | -6 | -0.7% | 73,000 |
| 2008/07/08 | 928 | 928 | 902 | 907 | -21 | -2.3% | 78,300 |
| 2008/07/07 | 925 | 931 | 917 | 928 | -4 | -0.4% | 78,500 |
| 2008/07/04 | 928 | 944 | 925 | 932 | +14 | +1.5% | 126,300 |
| 2008/07/03 | 941 | 944 | 899 | 918 | -36 | -3.8% | 188,400 |
| 2008/07/02 | 1,012 | 1,018 | 948 | 954 | -52 | -5.2% | 158,400 |
| 2008/07/01 | 1,002 | 1,028 | 1,002 | 1,006 | -16 | -1.6% | 69,400 |
| 2008/06/30 | 1,030 | 1,049 | 1,017 | 1,022 | -2 | -0.2% | 50,400 |
| 2008/06/27 | 1,032 | 1,041 | 1,024 | 1,024 | -33 | -3.1% | 148,100 |
| 2008/06/26 | 1,061 | 1,066 | 1,042 | 1,057 | +6 | +0.6% | 97,100 |
| 2008/06/25 | 1,054 | 1,058 | 1,041 | 1,051 | -3 | -0.3% | 90,500 |
| 2008/06/24 | 1,043 | 1,062 | 1,043 | 1,054 | +15 | +1.4% | 77,100 |
| 2008/06/23 | 1,033 | 1,049 | 1,026 | 1,039 | +6 | +0.6% | 66,300 |
| 2008/06/20 | 1,058 | 1,070 | 1,032 | 1,033 | -8 | -0.8% | 60,100 |
| 2008/06/19 | 1,066 | 1,066 | 1,037 | 1,041 | -24 | -2.3% | 57,000 |
| 2008/06/18 | 1,068 | 1,077 | 1,048 | 1,065 | +17 | +1.6% | 49,600 |
| 2008/06/17 | 1,053 | 1,068 | 1,037 | 1,048 | +5 | +0.5% | 88,300 |
| 2008/06/16 | 1,048 | 1,059 | 1,031 | 1,043 | +1 | +0.1% | 122,300 |
| 2008/06/13 | 1,020 | 1,053 | 1,020 | 1,042 | +2 | +0.2% | 79,700 |
| 2008/06/12 | 1,046 | 1,054 | 1,025 | 1,040 | -10 | -1% | 84,100 |
| 2008/06/11 | 1,039 | 1,053 | 1,034 | 1,050 | +12 | +1.2% | 48,500 |
| 2008/06/10 | 1,051 | 1,056 | 1,034 | 1,038 | -8 | -0.8% | 77,200 |
| 2008/06/09 | 1,045 | 1,060 | 1,043 | 1,046 | -29 | -2.7% | 50,000 |
| 2008/06/06 | 1,102 | 1,107 | 1,075 | 1,075 | -22 | -2% | 91,100 |
| 2008/06/05 | 1,100 | 1,100 | 1,080 | 1,097 | -8 | -0.7% | 62,900 |
| 2008/06/04 | 1,075 | 1,113 | 1,063 | 1,105 | +28 | +2.6% | 117,500 |
| 2008/06/03 | 1,112 | 1,112 | 1,071 | 1,077 | -55 | -4.9% | 159,700 |
| 2008/06/02 | 1,148 | 1,148 | 1,111 | 1,132 | +22 | +2% | 113,800 |
| 2008/05/30 | 1,075 | 1,126 | 1,071 | 1,110 | +43 | +4% | 153,000 |
| 2008/05/29 | 1,050 | 1,076 | 1,050 | 1,067 | +38 | +3.7% | 126,000 |
| 2008/05/28 | 1,037 | 1,050 | 1,028 | 1,029 | -23 | -2.2% | 153,000 |
| 2008/05/27 | 1,049 | 1,064 | 1,036 | 1,052 | +14 | +1.3% | 123,900 |
| 2008/05/26 | 1,068 | 1,070 | 1,036 | 1,038 | -10 | -1% | 103,600 |
| 2008/05/23 | 1,046 | 1,069 | 1,045 | 1,048 | +2 | +0.2% | 151,600 |
| 2008/05/22 | 1,017 | 1,049 | 1,013 | 1,046 | +13 | +1.3% | 70,600 |
| 2008/05/21 | 1,045 | 1,045 | 1,031 | 1,033 | -19 | -1.8% | 75,600 |
| 2008/05/20 | 1,045 | 1,058 | 1,039 | 1,052 | +7 | +0.7% | 91,800 |
| 2008/05/19 | 1,040 | 1,050 | 1,036 | 1,045 | +16 | +1.6% | 67,000 |
| 2008/05/16 | 1,040 | 1,040 | 1,020 | 1,029 | +4 | +0.4% | 90,800 |
| 2008/05/15 | 1,010 | 1,037 | 1,010 | 1,025 | +23 | +2.3% | 175,100 |
| 2008/05/14 | 1,014 | 1,023 | 993 | 1,002 | -7 | -0.7% | 184,300 |
| 2008/05/13 | 1,013 | 1,016 | 1,000 | 1,009 | +7 | +0.7% | 88,900 |
| 2008/05/12 | 990 | 1,007 | 986 | 1,002 | +10 | +1% | 67,900 |
| 2008/05/09 | 1,041 | 1,041 | 991 | 992 | -48 | -4.6% | 151,400 |
4151～
4200
件表示中 / 6208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 | 166,200円 | -8.1% | -6.7% | 4.51% | 7.90倍 | 0.70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 | 105,200円 | +13.6% | +19.7% | 1.24% | 32.39倍 | 0.81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 |
| 新明和 | 158,600円 | +8.8% | +3.4% | 3.40% | 11.39倍 | 0.94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 | 255,800円 | +19.6% | +37.9% | 5.47% | 15.12倍 | 0.85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 |
| モリタＨＤ | 211,000円 | +2.9% | +4.0% | 2.75% | 9.49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
