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 |
|---|---|---|---|---|---|---|---|
| 2006/08/23 | 1,114 | 1,121 | 1,108 | 1,116 | +5 | +0.5% | 43,600 |
| 2006/08/22 | 1,101 | 1,117 | 1,101 | 1,111 | +11 | +1% | 23,900 |
| 2006/08/21 | 1,120 | 1,120 | 1,095 | 1,100 | -15 | -1.3% | 31,900 |
| 2006/08/18 | 1,108 | 1,120 | 1,106 | 1,115 | +9 | +0.8% | 28,200 |
| 2006/08/17 | 1,130 | 1,130 | 1,105 | 1,106 | +7 | +0.6% | 44,000 |
| 2006/08/16 | 1,085 | 1,105 | 1,075 | 1,099 | +26 | +2.4% | 63,800 |
| 2006/08/15 | 1,073 | 1,084 | 1,069 | 1,073 | -12 | -1.1% | 51,500 |
| 2006/08/14 | 1,053 | 1,085 | 1,052 | 1,085 | +32 | +3% | 72,300 |
| 2006/08/11 | 1,050 | 1,061 | 1,050 | 1,053 | +1 | +0.1% | 29,200 |
| 2006/08/10 | 1,070 | 1,076 | 1,036 | 1,052 | -38 | -3.5% | 139,000 |
| 2006/08/09 | 1,058 | 1,090 | 1,037 | 1,090 | +26 | +2.4% | 145,000 |
| 2006/08/08 | 1,006 | 1,069 | 1,006 | 1,064 | +48 | +4.7% | 154,700 |
| 2006/08/07 | 1,050 | 1,054 | 1,015 | 1,016 | -33 | -3.1% | 70,700 |
| 2006/08/04 | 1,049 | 1,063 | 1,045 | 1,049 | +3 | +0.3% | 60,300 |
| 2006/08/03 | 1,054 | 1,060 | 1,044 | 1,046 | +4 | +0.4% | 59,500 |
| 2006/08/02 | 1,020 | 1,046 | 1,020 | 1,042 | +18 | +1.8% | 70,400 |
| 2006/08/01 | 1,034 | 1,034 | 1,017 | 1,024 | +9 | +0.9% | 110,100 |
| 2006/07/31 | 1,020 | 1,026 | 1,011 | 1,015 | -4 | -0.4% | 100,600 |
| 2006/07/28 | 1,026 | 1,026 | 1,000 | 1,019 | +4 | +0.4% | 70,300 |
| 2006/07/27 | 998 | 1,016 | 998 | 1,015 | +10 | +1% | 94,000 |
| 2006/07/26 | 1,043 | 1,043 | 1,004 | 1,005 | -29 | -2.8% | 115,700 |
| 2006/07/25 | 1,048 | 1,048 | 1,012 | 1,034 | +6 | +0.6% | 162,500 |
| 2006/07/24 | 971 | 1,044 | 937 | 1,028 | -23 | -2.2% | 305,600 |
| 2006/07/21 | 1,063 | 1,066 | 1,041 | 1,051 | -12 | -1.1% | 87,600 |
| 2006/07/20 | 1,070 | 1,075 | 1,035 | 1,063 | +33 | +3.2% | 74,700 |
| 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 |
4651～
4700
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 | 200,600円 | -8.1% | -6.7% | 3.74% | 9.53倍 | 0.84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 | 115,300円 | +13.6% | +19.7% | 1.13% | 35.50倍 | 0.88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 | 227,800円 | -2.0% | -10.3% | 0.00% | 11.85倍 | 0.78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 | 175,600円 | +7.0% | +3.4% | 3.08% | 12.62倍 | 1.04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 | 273,600円 | +19.6% | +37.9% | 5.12% | 39.77倍 | 0.91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
