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 |
|---|---|---|---|---|---|---|---|
| 2006/12/12 | 1,373 | 1,380 | 1,363 | 1,373 | +2 | +0.1% | 134,700 |
| 2006/12/11 | 1,351 | 1,371 | 1,351 | 1,371 | +20 | +1.5% | 116,300 |
| 2006/12/08 | 1,335 | 1,352 | 1,335 | 1,351 | +23 | +1.7% | 192,500 |
| 2006/12/07 | 1,310 | 1,334 | 1,310 | 1,328 | +13 | +1% | 94,700 |
| 2006/12/06 | 1,320 | 1,323 | 1,306 | 1,315 | +6 | +0.5% | 99,200 |
| 2006/12/05 | 1,340 | 1,340 | 1,307 | 1,309 | -13 | -1% | 111,000 |
| 2006/12/04 | 1,320 | 1,330 | 1,302 | 1,322 | +7 | +0.5% | 130,000 |
| 2006/12/01 | 1,315 | 1,334 | 1,308 | 1,315 | ±0 | ±0% | 90,600 |
| 2006/11/30 | 1,299 | 1,317 | 1,282 | 1,315 | +18 | +1.4% | 149,000 |
| 2006/11/29 | 1,269 | 1,297 | 1,246 | 1,297 | +33 | +2.6% | 161,400 |
| 2006/11/28 | 1,227 | 1,270 | 1,227 | 1,264 | +17 | +1.4% | 118,100 |
| 2006/11/27 | 1,220 | 1,250 | 1,220 | 1,247 | +5 | +0.4% | 57,900 |
| 2006/11/24 | 1,220 | 1,247 | 1,220 | 1,242 | -10 | -0.8% | 87,500 |
| 2006/11/22 | 1,234 | 1,256 | 1,221 | 1,252 | +38 | +3.1% | 164,800 |
| 2006/11/21 | 1,198 | 1,229 | 1,198 | 1,214 | +8 | +0.7% | 112,400 |
| 2006/11/20 | 1,250 | 1,250 | 1,200 | 1,206 | -44 | -3.5% | 109,100 |
| 2006/11/17 | 1,224 | 1,255 | 1,218 | 1,250 | +14 | +1.1% | 142,200 |
| 2006/11/16 | 1,247 | 1,254 | 1,229 | 1,236 | -10 | -0.8% | 79,300 |
| 2006/11/15 | 1,250 | 1,255 | 1,244 | 1,246 | +6 | +0.5% | 118,000 |
| 2006/11/14 | 1,230 | 1,244 | 1,230 | 1,240 | +12 | +1% | 72,200 |
| 2006/11/13 | 1,233 | 1,235 | 1,179 | 1,228 | -11 | -0.9% | 88,800 |
| 2006/11/10 | 1,237 | 1,250 | 1,220 | 1,239 | +9 | +0.7% | 79,500 |
| 2006/11/09 | 1,238 | 1,253 | 1,223 | 1,230 | -4 | -0.3% | 147,900 |
| 2006/11/08 | 1,211 | 1,240 | 1,211 | 1,234 | +13 | +1.1% | 68,700 |
| 2006/11/07 | 1,240 | 1,240 | 1,208 | 1,221 | -12 | -1% | 55,600 |
| 2006/11/06 | 1,200 | 1,249 | 1,200 | 1,233 | +12 | +1% | 117,900 |
| 2006/11/02 | 1,205 | 1,225 | 1,195 | 1,221 | +18 | +1.5% | 103,900 |
| 2006/11/01 | 1,171 | 1,219 | 1,164 | 1,203 | +32 | +2.7% | 159,400 |
| 2006/10/31 | 1,174 | 1,187 | 1,166 | 1,171 | +12 | +1% | 96,600 |
| 2006/10/30 | 1,179 | 1,182 | 1,155 | 1,159 | -40 | -3.3% | 69,300 |
| 2006/10/27 | 1,201 | 1,207 | 1,183 | 1,199 | -1 | -0.1% | 63,000 |
| 2006/10/26 | 1,213 | 1,213 | 1,190 | 1,200 | -4 | -0.3% | 53,400 |
| 2006/10/25 | 1,205 | 1,217 | 1,195 | 1,204 | +9 | +0.8% | 65,500 |
| 2006/10/24 | 1,203 | 1,214 | 1,185 | 1,195 | -11 | -0.9% | 85,700 |
| 2006/10/23 | 1,198 | 1,206 | 1,193 | 1,206 | +8 | +0.7% | 55,300 |
| 2006/10/20 | 1,189 | 1,209 | 1,180 | 1,198 | +23 | +2% | 100,900 |
| 2006/10/19 | 1,152 | 1,199 | 1,150 | 1,175 | +33 | +2.9% | 140,000 |
| 2006/10/18 | 1,106 | 1,145 | 1,106 | 1,142 | +46 | +4.2% | 129,100 |
| 2006/10/17 | 1,085 | 1,101 | 1,076 | 1,096 | +10 | +0.9% | 68,600 |
| 2006/10/16 | 1,076 | 1,094 | 1,076 | 1,086 | +3 | +0.3% | 18,500 |
| 2006/10/13 | 1,090 | 1,090 | 1,069 | 1,083 | +13 | +1.2% | 46,200 |
| 2006/10/12 | 1,055 | 1,080 | 1,055 | 1,070 | +20 | +1.9% | 60,100 |
| 2006/10/11 | 1,067 | 1,079 | 1,050 | 1,050 | -13 | -1.2% | 64,400 |
| 2006/10/10 | 1,072 | 1,079 | 1,060 | 1,063 | -8 | -0.7% | 54,700 |
| 2006/10/06 | 1,063 | 1,084 | 1,061 | 1,071 | -9 | -0.8% | 51,700 |
| 2006/10/05 | 1,070 | 1,085 | 1,050 | 1,080 | -3 | -0.3% | 113,000 |
| 2006/10/04 | 1,097 | 1,114 | 1,062 | 1,083 | -27 | -2.4% | 89,100 |
| 2006/10/03 | 1,114 | 1,121 | 1,100 | 1,110 | -24 | -2.1% | 70,400 |
| 2006/10/02 | 1,127 | 1,139 | 1,126 | 1,134 | ±0 | ±0% | 70,400 |
| 2006/09/29 | 1,136 | 1,141 | 1,128 | 1,134 | -1 | -0.1% | 28,000 |
4501～
4550
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
