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 |
|---|---|---|---|---|---|---|---|
| 2006/07/19 | 1,055 | 1,059 | 1,012 | 1,030 | -24 | -2.3% | 130,900 |
| 2006/07/18 | 1,085 | 1,090 | 1,042 | 1,054 | -50 | -4.5% | 140,200 |
| 2006/07/14 | 1,129 | 1,134 | 1,104 | 1,104 | -16 | -1.4% | 66,700 |
| 2006/07/13 | 1,111 | 1,129 | 1,110 | 1,120 | -11 | -1% | 45,900 |
| 2006/07/12 | 1,136 | 1,140 | 1,115 | 1,131 | +3 | +0.3% | 126,900 |
| 2006/07/11 | 1,138 | 1,138 | 1,111 | 1,128 | +10 | +0.9% | 98,800 |
| 2006/07/10 | 1,126 | 1,127 | 1,097 | 1,118 | -1 | -0.1% | 87,300 |
| 2006/07/07 | 1,115 | 1,127 | 1,115 | 1,119 | +6 | +0.5% | 55,100 |
| 2006/07/06 | 1,117 | 1,118 | 1,104 | 1,113 | -7 | -0.6% | 66,700 |
| 2006/07/05 | 1,125 | 1,129 | 1,111 | 1,120 | -7 | -0.6% | 54,800 |
| 2006/07/04 | 1,115 | 1,133 | 1,115 | 1,127 | +8 | +0.7% | 53,700 |
| 2006/07/03 | 1,110 | 1,131 | 1,108 | 1,119 | +9 | +0.8% | 71,400 |
| 2006/06/30 | 1,072 | 1,114 | 1,072 | 1,110 | +31 | +2.9% | 92,000 |
| 2006/06/29 | 1,071 | 1,089 | 1,071 | 1,079 | +8 | +0.7% | 156,100 |
| 2006/06/28 | 1,072 | 1,090 | 1,071 | 1,071 | -21 | -1.9% | 71,500 |
| 2006/06/27 | 1,095 | 1,105 | 1,081 | 1,092 | -8 | -0.7% | 38,000 |
| 2006/06/26 | 1,081 | 1,109 | 1,081 | 1,100 | -1 | -0.1% | 47,100 |
| 2006/06/23 | 1,110 | 1,115 | 1,088 | 1,101 | -19 | -1.7% | 61,600 |
| 2006/06/22 | 1,100 | 1,122 | 1,098 | 1,120 | +30 | +2.8% | 52,200 |
| 2006/06/21 | 1,115 | 1,119 | 1,061 | 1,090 | -29 | -2.6% | 83,600 |
| 2006/06/20 | 1,117 | 1,125 | 1,113 | 1,119 | +2 | +0.2% | 92,000 |
| 2006/06/19 | 1,135 | 1,137 | 1,110 | 1,117 | -21 | -1.8% | 121,600 |
| 2006/06/16 | 1,132 | 1,149 | 1,130 | 1,138 | +6 | +0.5% | 91,900 |
| 2006/06/15 | 1,140 | 1,149 | 1,121 | 1,132 | +9 | +0.8% | 57,900 |
| 2006/06/14 | 1,112 | 1,131 | 1,108 | 1,123 | +11 | +1% | 103,900 |
| 2006/06/13 | 1,147 | 1,147 | 1,110 | 1,112 | -15 | -1.3% | 78,800 |
| 2006/06/12 | 1,124 | 1,145 | 1,109 | 1,127 | +3 | +0.3% | 102,500 |
| 2006/06/09 | 1,105 | 1,143 | 1,080 | 1,124 | +19 | +1.7% | 206,500 |
| 2006/06/08 | 1,123 | 1,130 | 1,103 | 1,105 | -40 | -3.5% | 129,600 |
| 2006/06/07 | 1,150 | 1,159 | 1,136 | 1,145 | -13 | -1.1% | 105,500 |
| 2006/06/06 | 1,157 | 1,181 | 1,150 | 1,158 | -39 | -3.3% | 76,300 |
| 2006/06/05 | 1,221 | 1,221 | 1,185 | 1,197 | -25 | -2% | 71,200 |
| 2006/06/02 | 1,220 | 1,222 | 1,187 | 1,222 | +20 | +1.7% | 181,600 |
| 2006/06/01 | 1,212 | 1,217 | 1,200 | 1,202 | -6 | -0.5% | 43,300 |
| 2006/05/31 | 1,218 | 1,227 | 1,192 | 1,208 | -39 | -3.1% | 102,700 |
| 2006/05/30 | 1,258 | 1,260 | 1,240 | 1,247 | -10 | -0.8% | 41,000 |
| 2006/05/29 | 1,254 | 1,268 | 1,247 | 1,257 | +5 | +0.4% | 50,600 |
| 2006/05/26 | 1,240 | 1,260 | 1,235 | 1,252 | +22 | +1.8% | 33,300 |
| 2006/05/25 | 1,234 | 1,234 | 1,210 | 1,230 | -4 | -0.3% | 67,100 |
| 2006/05/24 | 1,220 | 1,237 | 1,216 | 1,234 | +19 | +1.6% | 61,700 |
| 2006/05/23 | 1,221 | 1,240 | 1,212 | 1,215 | -25 | -2% | 113,000 |
| 2006/05/22 | 1,258 | 1,264 | 1,240 | 1,240 | +2 | +0.2% | 52,700 |
| 2006/05/19 | 1,229 | 1,238 | 1,219 | 1,238 | +9 | +0.7% | 35,300 |
| 2006/05/18 | 1,220 | 1,232 | 1,220 | 1,229 | -14 | -1.1% | 61,400 |
| 2006/05/17 | 1,240 | 1,243 | 1,221 | 1,243 | +8 | +0.6% | 116,800 |
| 2006/05/16 | 1,239 | 1,250 | 1,235 | 1,235 | -2 | -0.2% | 74,000 |
| 2006/05/15 | 1,252 | 1,254 | 1,226 | 1,237 | -19 | -1.5% | 120,000 |
| 2006/05/12 | 1,266 | 1,266 | 1,230 | 1,256 | -11 | -0.9% | 131,400 |
| 2006/05/11 | 1,305 | 1,305 | 1,229 | 1,267 | -33 | -2.5% | 171,700 |
| 2006/05/10 | 1,326 | 1,326 | 1,295 | 1,300 | -6 | -0.5% | 154,300 |
4601～
4650
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
