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 |
|---|---|---|---|---|---|---|---|
| 2006/05/09 | 1,311 | 1,322 | 1,300 | 1,306 | -13 | -1% | 154,900 |
| 2006/05/08 | 1,332 | 1,345 | 1,313 | 1,319 | -15 | -1.1% | 103,500 |
| 2006/05/02 | 1,328 | 1,354 | 1,328 | 1,334 | -2 | -0.1% | 90,800 |
| 2006/05/01 | 1,322 | 1,349 | 1,322 | 1,336 | -21 | -1.5% | 104,200 |
| 2006/04/28 | 1,388 | 1,388 | 1,330 | 1,357 | -19 | -1.4% | 157,000 |
| 2006/04/27 | 1,346 | 1,388 | 1,346 | 1,376 | +26 | +1.9% | 93,400 |
| 2006/04/26 | 1,345 | 1,370 | 1,341 | 1,350 | +3 | +0.2% | 110,800 |
| 2006/04/25 | 1,343 | 1,350 | 1,328 | 1,347 | +4 | +0.3% | 65,300 |
| 2006/04/24 | 1,369 | 1,369 | 1,336 | 1,343 | -36 | -2.6% | 70,800 |
| 2006/04/21 | 1,359 | 1,387 | 1,354 | 1,379 | +14 | +1% | 89,200 |
| 2006/04/20 | 1,351 | 1,366 | 1,351 | 1,365 | ±0 | ±0% | 73,000 |
| 2006/04/19 | 1,370 | 1,385 | 1,365 | 1,365 | -8 | -0.6% | 64,200 |
| 2006/04/18 | 1,360 | 1,374 | 1,350 | 1,373 | +13 | +1% | 59,800 |
| 2006/04/17 | 1,385 | 1,385 | 1,360 | 1,360 | -16 | -1.2% | 60,600 |
| 2006/04/14 | 1,357 | 1,379 | 1,357 | 1,376 | +2 | +0.1% | 75,400 |
| 2006/04/13 | 1,380 | 1,385 | 1,358 | 1,374 | -1 | -0.1% | 78,500 |
| 2006/04/12 | 1,386 | 1,389 | 1,375 | 1,375 | -12 | -0.9% | 74,600 |
| 2006/04/11 | 1,395 | 1,395 | 1,372 | 1,387 | -5 | -0.4% | 82,600 |
| 2006/04/10 | 1,385 | 1,392 | 1,375 | 1,392 | +14 | +1% | 129,800 |
| 2006/04/07 | 1,368 | 1,389 | 1,357 | 1,378 | +23 | +1.7% | 224,900 |
| 2006/04/06 | 1,320 | 1,357 | 1,320 | 1,355 | +30 | +2.3% | 154,900 |
| 2006/04/05 | 1,331 | 1,335 | 1,323 | 1,325 | -5 | -0.4% | 125,500 |
| 2006/04/04 | 1,340 | 1,340 | 1,321 | 1,330 | -9 | -0.7% | 81,200 |
| 2006/04/03 | 1,330 | 1,350 | 1,323 | 1,339 | +11 | +0.8% | 101,100 |
| 2006/03/31 | 1,340 | 1,344 | 1,321 | 1,328 | -12 | -0.9% | 78,700 |
| 2006/03/30 | 1,328 | 1,346 | 1,324 | 1,340 | +12 | +0.9% | 121,700 |
| 2006/03/29 | 1,326 | 1,333 | 1,312 | 1,328 | +2 | +0.2% | 46,900 |
| 2006/03/28 | 1,308 | 1,328 | 1,299 | 1,326 | +12 | +0.9% | 61,100 |
| 2006/03/27 | 1,306 | 1,319 | 1,300 | 1,314 | +20 | +1.5% | 65,400 |
| 2006/03/24 | 1,298 | 1,304 | 1,290 | 1,294 | -1 | -0.1% | 63,800 |
| 2006/03/23 | 1,295 | 1,300 | 1,290 | 1,295 | +1 | +0.1% | 48,900 |
| 2006/03/22 | 1,298 | 1,298 | 1,282 | 1,294 | -4 | -0.3% | 60,100 |
| 2006/03/20 | 1,277 | 1,300 | 1,277 | 1,298 | +21 | +1.6% | 66,000 |
| 2006/03/17 | 1,285 | 1,285 | 1,260 | 1,277 | ±0 | ±0% | 59,400 |
| 2006/03/16 | 1,290 | 1,292 | 1,276 | 1,277 | -3 | -0.2% | 48,300 |
| 2006/03/15 | 1,290 | 1,290 | 1,276 | 1,280 | +2 | +0.2% | 37,800 |
| 2006/03/14 | 1,290 | 1,290 | 1,275 | 1,278 | -6 | -0.5% | 34,900 |
| 2006/03/13 | 1,279 | 1,296 | 1,270 | 1,284 | +24 | +1.9% | 55,200 |
| 2006/03/10 | 1,252 | 1,279 | 1,250 | 1,260 | +8 | +0.6% | 102,200 |
| 2006/03/09 | 1,226 | 1,256 | 1,226 | 1,252 | +26 | +2.1% | 60,700 |
| 2006/03/08 | 1,255 | 1,255 | 1,225 | 1,226 | -32 | -2.5% | 97,700 |
| 2006/03/07 | 1,252 | 1,275 | 1,252 | 1,258 | +7 | +0.6% | 67,200 |
| 2006/03/06 | 1,251 | 1,263 | 1,225 | 1,251 | +9 | +0.7% | 79,500 |
| 2006/03/03 | 1,275 | 1,275 | 1,241 | 1,242 | -18 | -1.4% | 76,500 |
| 2006/03/02 | 1,277 | 1,281 | 1,256 | 1,260 | +3 | +0.2% | 48,500 |
| 2006/03/01 | 1,269 | 1,275 | 1,252 | 1,257 | -14 | -1.1% | 90,300 |
| 2006/02/28 | 1,275 | 1,287 | 1,257 | 1,271 | +1 | +0.1% | 81,800 |
| 2006/02/27 | 1,279 | 1,305 | 1,270 | 1,270 | -12 | -0.9% | 143,500 |
| 2006/02/24 | 1,280 | 1,287 | 1,254 | 1,282 | +7 | +0.5% | 68,500 |
| 2006/02/23 | 1,265 | 1,290 | 1,265 | 1,275 | +12 | +1% | 64,000 |
4651～
4700
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 | 195,100円 | -8.1% | -6.7% | 3.84% | 9.26倍 | 0.82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 | 202,700円 | +14.8% | +20.0% | 1.73% | 6.40倍 | 1.51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 | 104,600円 | +16.7% | +252.0% | 1.24% | 59.03倍 | 0.83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 | 211,300円 | +2.9% | +4.0% | 2.74% | 9.51倍 | 0.94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 | 245,600円 | +7.8% | +24.6% | 6.43% | 15.73倍 | 0.82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
