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 |
|---|---|---|---|---|---|---|---|
| 2007/07/24 | 1,471 | 1,478 | 1,443 | 1,465 | -5 | -0.3% | 104,000 |
| 2007/07/23 | 1,439 | 1,483 | 1,426 | 1,470 | +33 | +2.3% | 303,700 |
| 2007/07/20 | 1,435 | 1,447 | 1,422 | 1,437 | +42 | +3% | 201,300 |
| 2007/07/19 | 1,373 | 1,402 | 1,373 | 1,395 | +7 | +0.5% | 134,600 |
| 2007/07/18 | 1,400 | 1,404 | 1,380 | 1,388 | -15 | -1.1% | 165,100 |
| 2007/07/17 | 1,435 | 1,435 | 1,395 | 1,403 | -45 | -3.1% | 161,800 |
| 2007/07/13 | 1,446 | 1,458 | 1,441 | 1,448 | +5 | +0.3% | 95,000 |
| 2007/07/12 | 1,468 | 1,478 | 1,431 | 1,443 | -30 | -2% | 186,600 |
| 2007/07/11 | 1,447 | 1,475 | 1,440 | 1,473 | -14 | -0.9% | 186,900 |
| 2007/07/10 | 1,491 | 1,493 | 1,469 | 1,487 | ±0 | ±0% | 112,700 |
| 2007/07/09 | 1,468 | 1,493 | 1,466 | 1,487 | +25 | +1.7% | 144,500 |
| 2007/07/06 | 1,440 | 1,467 | 1,435 | 1,462 | +19 | +1.3% | 150,700 |
| 2007/07/05 | 1,441 | 1,455 | 1,441 | 1,443 | -3 | -0.2% | 89,000 |
| 2007/07/04 | 1,453 | 1,454 | 1,440 | 1,446 | -6 | -0.4% | 78,700 |
| 2007/07/03 | 1,450 | 1,454 | 1,443 | 1,452 | -13 | -0.9% | 83,600 |
| 2007/07/02 | 1,447 | 1,468 | 1,447 | 1,465 | +18 | +1.2% | 90,000 |
| 2007/06/29 | 1,438 | 1,450 | 1,437 | 1,447 | +10 | +0.7% | 88,800 |
| 2007/06/28 | 1,398 | 1,438 | 1,395 | 1,437 | +42 | +3% | 173,100 |
| 2007/06/27 | 1,394 | 1,407 | 1,393 | 1,395 | -12 | -0.9% | 87,200 |
| 2007/06/26 | 1,395 | 1,419 | 1,395 | 1,407 | -3 | -0.2% | 224,700 |
| 2007/06/25 | 1,413 | 1,429 | 1,410 | 1,410 | -17 | -1.2% | 75,400 |
| 2007/06/22 | 1,437 | 1,437 | 1,412 | 1,427 | -24 | -1.7% | 120,800 |
| 2007/06/21 | 1,435 | 1,451 | 1,406 | 1,451 | +2 | +0.1% | 108,000 |
| 2007/06/20 | 1,400 | 1,450 | 1,400 | 1,449 | +29 | +2% | 171,000 |
| 2007/06/19 | 1,406 | 1,422 | 1,387 | 1,420 | +6 | +0.4% | 154,000 |
| 2007/06/18 | 1,408 | 1,427 | 1,407 | 1,414 | -14 | -1% | 156,400 |
| 2007/06/15 | 1,421 | 1,428 | 1,402 | 1,428 | +5 | +0.4% | 132,700 |
| 2007/06/14 | 1,397 | 1,430 | 1,389 | 1,423 | +35 | +2.5% | 200,100 |
| 2007/06/13 | 1,382 | 1,390 | 1,356 | 1,388 | +7 | +0.5% | 93,500 |
| 2007/06/12 | 1,388 | 1,400 | 1,366 | 1,381 | ±0 | ±0% | 198,900 |
| 2007/06/11 | 1,356 | 1,383 | 1,355 | 1,381 | +38 | +2.8% | 197,100 |
| 2007/06/08 | 1,354 | 1,354 | 1,323 | 1,343 | -11 | -0.8% | 191,200 |
| 2007/06/07 | 1,358 | 1,359 | 1,346 | 1,354 | +4 | +0.3% | 117,500 |
| 2007/06/06 | 1,349 | 1,359 | 1,344 | 1,350 | ±0 | ±0% | 661,900 |
| 2007/06/05 | 1,355 | 1,355 | 1,346 | 1,350 | -2 | -0.1% | 131,700 |
| 2007/06/04 | 1,353 | 1,356 | 1,350 | 1,352 | +5 | +0.4% | 78,400 |
| 2007/06/01 | 1,355 | 1,355 | 1,347 | 1,347 | -3 | -0.2% | 153,700 |
| 2007/05/31 | 1,345 | 1,353 | 1,344 | 1,350 | +8 | +0.6% | 139,400 |
| 2007/05/30 | 1,340 | 1,346 | 1,337 | 1,342 | +5 | +0.4% | 139,300 |
| 2007/05/29 | 1,336 | 1,346 | 1,334 | 1,337 | +2 | +0.1% | 67,100 |
| 2007/05/28 | 1,325 | 1,337 | 1,325 | 1,335 | +8 | +0.6% | 78,400 |
| 2007/05/25 | 1,336 | 1,336 | 1,313 | 1,327 | -4 | -0.3% | 131,400 |
| 2007/05/24 | 1,325 | 1,333 | 1,323 | 1,331 | +2 | +0.2% | 66,700 |
| 2007/05/23 | 1,331 | 1,340 | 1,322 | 1,329 | -3 | -0.2% | 107,300 |
| 2007/05/22 | 1,312 | 1,335 | 1,312 | 1,332 | +9 | +0.7% | 185,200 |
| 2007/05/21 | 1,319 | 1,325 | 1,312 | 1,323 | +11 | +0.8% | 197,300 |
| 2007/05/18 | 1,311 | 1,315 | 1,292 | 1,312 | ±0 | ±0% | 374,900 |
| 2007/05/17 | 1,320 | 1,326 | 1,310 | 1,312 | -12 | -0.9% | 374,900 |
| 2007/05/16 | 1,331 | 1,337 | 1,320 | 1,324 | -6 | -0.5% | 394,200 |
| 2007/05/15 | 1,349 | 1,349 | 1,322 | 1,330 | -19 | -1.4% | 248,300 |
4351～
4400
件表示中 / 6166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 | 192,700円 | -8.1% | -6.7% | 3.89% | 9.15倍 | 0.81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 |
| 名村造 | 201,900円 | +14.8% | +20.0% | 1.73% | 6.37倍 | 1.50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 |
| 産車体 | 102,500円 | +16.7% | +252.0% | 1.27% | 57.84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 |
| モリタＨＤ | 210,000円 | +2.9% | +4.0% | 2.76% | 9.45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 |
| 極東開 | 243,600円 | +7.8% | +24.6% | 6.49% | 15.60倍 | 0.81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
