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 |
|---|---|---|---|---|---|---|---|
| 2008/01/30 | 1,061 | 1,077 | 1,024 | 1,040 | -30 | -2.8% | 143,300 |
| 2008/01/29 | 1,072 | 1,103 | 1,055 | 1,070 | +46 | +4.5% | 176,600 |
| 2008/01/28 | 1,081 | 1,097 | 1,020 | 1,024 | -42 | -3.9% | 141,900 |
| 2008/01/25 | 1,020 | 1,081 | 1,020 | 1,066 | +55 | +5.4% | 195,900 |
| 2008/01/24 | 1,012 | 1,033 | 998 | 1,011 | +18 | +1.8% | 121,800 |
| 2008/01/23 | 980 | 1,009 | 965 | 993 | +26 | +2.7% | 173,100 |
| 2008/01/22 | 981 | 1,009 | 966 | 967 | -74 | -7.1% | 241,600 |
| 2008/01/21 | 1,120 | 1,120 | 1,039 | 1,041 | -68 | -6.1% | 162,300 |
| 2008/01/18 | 1,083 | 1,111 | 1,059 | 1,109 | +27 | +2.5% | 124,400 |
| 2008/01/17 | 1,069 | 1,100 | 1,033 | 1,082 | +24 | +2.3% | 172,500 |
| 2008/01/16 | 1,115 | 1,115 | 1,057 | 1,058 | -57 | -5.1% | 243,400 |
| 2008/01/15 | 1,182 | 1,206 | 1,114 | 1,115 | -79 | -6.6% | 218,800 |
| 2008/01/11 | 1,207 | 1,226 | 1,183 | 1,194 | -9 | -0.7% | 214,100 |
| 2008/01/10 | 1,235 | 1,240 | 1,201 | 1,203 | -35 | -2.8% | 155,400 |
| 2008/01/09 | 1,201 | 1,242 | 1,201 | 1,238 | +4 | +0.3% | 107,200 |
| 2008/01/08 | 1,230 | 1,245 | 1,221 | 1,234 | -20 | -1.6% | 128,100 |
| 2008/01/07 | 1,283 | 1,293 | 1,236 | 1,254 | -29 | -2.3% | 220,100 |
| 2008/01/04 | 1,331 | 1,331 | 1,272 | 1,283 | -62 | -4.6% | 108,100 |
| 2007/12/28 | 1,360 | 1,360 | 1,335 | 1,345 | -15 | -1.1% | 26,300 |
| 2007/12/27 | 1,380 | 1,382 | 1,351 | 1,360 | -14 | -1% | 72,000 |
| 2007/12/26 | 1,361 | 1,380 | 1,354 | 1,374 | +22 | +1.6% | 92,600 |
| 2007/12/25 | 1,341 | 1,359 | 1,340 | 1,352 | +21 | +1.6% | 98,800 |
| 2007/12/21 | 1,335 | 1,335 | 1,313 | 1,331 | -5 | -0.4% | 145,500 |
| 2007/12/20 | 1,368 | 1,368 | 1,322 | 1,336 | -12 | -0.9% | 92,000 |
| 2007/12/19 | 1,330 | 1,369 | 1,330 | 1,348 | +9 | +0.7% | 97,200 |
| 2007/12/18 | 1,328 | 1,358 | 1,321 | 1,339 | -3 | -0.2% | 97,500 |
| 2007/12/17 | 1,339 | 1,390 | 1,327 | 1,342 | -14 | -1% | 175,900 |
| 2007/12/14 | 1,343 | 1,380 | 1,342 | 1,356 | -7 | -0.5% | 115,000 |
| 2007/12/13 | 1,362 | 1,379 | 1,355 | 1,363 | -7 | -0.5% | 70,000 |
| 2007/12/12 | 1,356 | 1,379 | 1,339 | 1,370 | ±0 | ±0% | 83,200 |
| 2007/12/11 | 1,379 | 1,394 | 1,361 | 1,370 | -2 | -0.1% | 103,600 |
| 2007/12/10 | 1,391 | 1,398 | 1,360 | 1,372 | -6 | -0.4% | 116,300 |
| 2007/12/07 | 1,374 | 1,395 | 1,374 | 1,378 | +18 | +1.3% | 128,300 |
| 2007/12/06 | 1,376 | 1,388 | 1,354 | 1,360 | -12 | -0.9% | 208,700 |
| 2007/12/05 | 1,343 | 1,375 | 1,338 | 1,372 | +15 | +1.1% | 185,100 |
| 2007/12/04 | 1,359 | 1,383 | 1,350 | 1,357 | -16 | -1.2% | 209,700 |
| 2007/12/03 | 1,365 | 1,392 | 1,356 | 1,373 | -14 | -1% | 138,400 |
| 2007/11/30 | 1,356 | 1,400 | 1,331 | 1,387 | -9 | -0.6% | 225,900 |
| 2007/11/29 | 1,405 | 1,420 | 1,363 | 1,396 | -2 | -0.1% | 153,300 |
| 2007/11/28 | 1,367 | 1,401 | 1,346 | 1,398 | +32 | +2.3% | 138,500 |
| 2007/11/27 | 1,330 | 1,388 | 1,304 | 1,366 | +14 | +1% | 122,100 |
| 2007/11/26 | 1,300 | 1,355 | 1,286 | 1,352 | +45 | +3.4% | 147,200 |
| 2007/11/22 | 1,294 | 1,329 | 1,270 | 1,307 | -1 | -0.1% | 130,000 |
| 2007/11/21 | 1,341 | 1,341 | 1,300 | 1,308 | -13 | -1% | 69,200 |
| 2007/11/20 | 1,325 | 1,325 | 1,276 | 1,321 | -4 | -0.3% | 92,400 |
| 2007/11/19 | 1,331 | 1,356 | 1,314 | 1,325 | -12 | -0.9% | 110,100 |
| 2007/11/16 | 1,328 | 1,368 | 1,318 | 1,337 | -11 | -0.8% | 171,100 |
| 2007/11/15 | 1,340 | 1,372 | 1,316 | 1,348 | -6 | -0.4% | 118,000 |
| 2007/11/14 | 1,321 | 1,359 | 1,318 | 1,354 | +38 | +2.9% | 100,400 |
| 2007/11/13 | 1,318 | 1,335 | 1,291 | 1,316 | -8 | -0.6% | 116,500 |
4301～
4350
件表示中 / 6242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 | 197,500円 | - | - | 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 | 116,500円 | - | - | 1.12% | 35.87倍 | 0.89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 | 226,000円 | - | - | 0.00% | 11.76倍 | 0.77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 | 174,500円 | - | - | 3.09% | 12.54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 | 270,300円 | - | - | 5.18% | 39.29倍 | 0.90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
