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 |
|---|---|---|---|---|---|---|---|
| 2007/08/28 | 1,288 | 1,304 | 1,269 | 1,291 | -12 | -0.9% | 43,400 |
| 2007/08/27 | 1,301 | 1,319 | 1,300 | 1,303 | +19 | +1.5% | 75,200 |
| 2007/08/24 | 1,328 | 1,328 | 1,271 | 1,284 | -4 | -0.3% | 135,600 |
| 2007/08/23 | 1,254 | 1,288 | 1,254 | 1,288 | +35 | +2.8% | 131,500 |
| 2007/08/22 | 1,202 | 1,318 | 1,202 | 1,253 | +52 | +4.3% | 233,500 |
| 2007/08/21 | 1,214 | 1,216 | 1,184 | 1,201 | +27 | +2.3% | 127,700 |
| 2007/08/20 | 1,175 | 1,228 | 1,166 | 1,174 | +38 | +3.3% | 103,000 |
| 2007/08/17 | 1,217 | 1,246 | 1,126 | 1,136 | -101 | -8.2% | 169,100 |
| 2007/08/16 | 1,266 | 1,267 | 1,215 | 1,237 | -49 | -3.8% | 130,400 |
| 2007/08/15 | 1,290 | 1,306 | 1,283 | 1,286 | -29 | -2.2% | 96,800 |
| 2007/08/14 | 1,270 | 1,316 | 1,270 | 1,315 | +31 | +2.4% | 142,400 |
| 2007/08/13 | 1,268 | 1,314 | 1,260 | 1,284 | +54 | +4.4% | 168,000 |
| 2007/08/10 | 1,316 | 1,317 | 1,149 | 1,230 | -87 | -6.6% | 297,500 |
| 2007/08/09 | 1,394 | 1,418 | 1,310 | 1,317 | -46 | -3.4% | 486,300 |
| 2007/08/08 | 1,342 | 1,370 | 1,335 | 1,363 | +30 | +2.3% | 297,700 |
| 2007/08/07 | 1,351 | 1,377 | 1,325 | 1,333 | -22 | -1.6% | 157,300 |
| 2007/08/06 | 1,326 | 1,358 | 1,312 | 1,355 | +25 | +1.9% | 219,900 |
| 2007/08/03 | 1,325 | 1,339 | 1,321 | 1,330 | +5 | +0.4% | 140,800 |
| 2007/08/02 | 1,345 | 1,350 | 1,311 | 1,325 | -22 | -1.6% | 200,000 |
| 2007/08/01 | 1,363 | 1,363 | 1,340 | 1,347 | -36 | -2.6% | 116,000 |
| 2007/07/31 | 1,393 | 1,409 | 1,376 | 1,383 | -9 | -0.6% | 121,400 |
| 2007/07/30 | 1,366 | 1,410 | 1,364 | 1,392 | -2 | -0.1% | 177,500 |
| 2007/07/27 | 1,397 | 1,458 | 1,370 | 1,394 | -20 | -1.4% | 143,700 |
| 2007/07/26 | 1,437 | 1,437 | 1,414 | 1,414 | -23 | -1.6% | 110,100 |
| 2007/07/25 | 1,458 | 1,459 | 1,406 | 1,437 | -28 | -1.9% | 128,800 |
| 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 |
4401～
4450
件表示中 / 6241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 | 198,400円 | -8.1% | -6.7% | 3.78% | 9.43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 | 116,200円 | +13.6% | +19.7% | 1.12% | 35.78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 | 225,200円 | -2.0% | -10.3% | 0.00% | 11.71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 | 173,600円 | +7.0% | +3.4% | 3.11% | 12.48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 | 271,700円 | +19.6% | +37.9% | 5.15% | 39.49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
