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 |
|---|---|---|---|---|---|---|---|
| 2006/06/13 | 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 |
| 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 |
4701～
4750
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
