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 |
|---|---|---|---|---|---|---|---|
| 2007/06/18 | 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 |
| 2007/05/14 | 1,354 | 1,364 | 1,342 | 1,349 | -2 | -0.1% | 431,700 |
| 2007/05/11 | 1,338 | 1,365 | 1,302 | 1,351 | +1 | +0.1% | 391,300 |
| 2007/05/10 | 1,345 | 1,357 | 1,338 | 1,350 | +13 | +1% | 228,200 |
| 2007/05/09 | 1,341 | 1,344 | 1,322 | 1,337 | -12 | -0.9% | 164,900 |
| 2007/05/08 | 1,357 | 1,357 | 1,345 | 1,349 | +1 | +0.1% | 155,200 |
| 2007/05/07 | 1,340 | 1,351 | 1,335 | 1,348 | -3 | -0.2% | 157,000 |
| 2007/05/02 | 1,363 | 1,363 | 1,326 | 1,351 | -10 | -0.7% | 117,800 |
| 2007/05/01 | 1,325 | 1,368 | 1,324 | 1,361 | +45 | +3.4% | 403,000 |
| 2007/04/27 | 1,318 | 1,324 | 1,255 | 1,316 | -2 | -0.2% | 452,200 |
| 2007/04/26 | 1,310 | 1,318 | 1,302 | 1,318 | +11 | +0.8% | 147,700 |
| 2007/04/25 | 1,322 | 1,322 | 1,302 | 1,307 | -15 | -1.1% | 140,200 |
| 2007/04/24 | 1,305 | 1,337 | 1,300 | 1,322 | +14 | +1.1% | 110,100 |
| 2007/04/23 | 1,310 | 1,318 | 1,299 | 1,308 | -1 | -0.1% | 176,000 |
| 2007/04/20 | 1,300 | 1,324 | 1,300 | 1,309 | -1 | -0.1% | 157,800 |
| 2007/04/19 | 1,310 | 1,324 | 1,297 | 1,310 | +5 | +0.4% | 170,600 |
| 2007/04/18 | 1,291 | 1,308 | 1,286 | 1,305 | +20 | +1.6% | 90,500 |
| 2007/04/17 | 1,280 | 1,294 | 1,278 | 1,285 | -15 | -1.2% | 169,900 |
| 2007/04/16 | 1,277 | 1,313 | 1,274 | 1,300 | +46 | +3.7% | 177,700 |
| 2007/04/13 | 1,297 | 1,316 | 1,248 | 1,254 | -63 | -4.8% | 194,500 |
| 2007/04/12 | 1,314 | 1,337 | 1,309 | 1,317 | +2 | +0.2% | 148,700 |
| 2007/04/11 | 1,344 | 1,344 | 1,312 | 1,315 | -29 | -2.2% | 169,000 |
| 2007/04/10 | 1,342 | 1,350 | 1,326 | 1,344 | +2 | +0.1% | 153,500 |
| 2007/04/09 | 1,330 | 1,354 | 1,318 | 1,342 | +13 | +1% | 127,200 |
| 2007/04/06 | 1,312 | 1,344 | 1,312 | 1,329 | +3 | +0.2% | 107,200 |
| 2007/04/05 | 1,335 | 1,339 | 1,318 | 1,326 | -8 | -0.6% | 108,600 |
4451～
4500
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
