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 |
|---|---|---|---|---|---|---|---|
| 2005/12/08 | 1,250 | 1,251 | 1,230 | 1,238 | -16 | -1.3% | 153,300 |
| 2005/12/07 | 1,265 | 1,270 | 1,254 | 1,254 | -7 | -0.6% | 170,000 |
| 2005/12/06 | 1,290 | 1,290 | 1,261 | 1,261 | -15 | -1.2% | 234,500 |
| 2005/12/05 | 1,256 | 1,280 | 1,255 | 1,276 | +35 | +2.8% | 251,900 |
| 2005/12/02 | 1,241 | 1,250 | 1,240 | 1,241 | +5 | +0.4% | 150,400 |
| 2005/12/01 | 1,218 | 1,236 | 1,211 | 1,236 | +18 | +1.5% | 252,100 |
| 2005/11/30 | 1,224 | 1,231 | 1,217 | 1,218 | -6 | -0.5% | 128,300 |
| 2005/11/29 | 1,230 | 1,236 | 1,215 | 1,224 | -1 | -0.1% | 159,600 |
| 2005/11/28 | 1,221 | 1,227 | 1,202 | 1,225 | +24 | +2% | 134,700 |
| 2005/11/25 | 1,199 | 1,207 | 1,195 | 1,201 | +2 | +0.2% | 168,100 |
| 2005/11/24 | 1,207 | 1,215 | 1,199 | 1,199 | -7 | -0.6% | 263,000 |
| 2005/11/22 | 1,225 | 1,229 | 1,195 | 1,206 | -18 | -1.5% | 376,500 |
| 2005/11/21 | 1,225 | 1,239 | 1,223 | 1,224 | +3 | +0.2% | 252,200 |
| 2005/11/18 | 1,224 | 1,237 | 1,217 | 1,221 | -2 | -0.2% | 221,300 |
| 2005/11/17 | 1,221 | 1,225 | 1,210 | 1,223 | +11 | +0.9% | 217,500 |
| 2005/11/16 | 1,205 | 1,216 | 1,190 | 1,212 | +6 | +0.5% | 305,400 |
| 2005/11/15 | 1,239 | 1,246 | 1,205 | 1,206 | -30 | -2.4% | 313,700 |
| 2005/11/14 | 1,288 | 1,288 | 1,231 | 1,236 | -32 | -2.5% | 328,600 |
| 2005/11/11 | 1,267 | 1,270 | 1,253 | 1,268 | +20 | +1.6% | 149,300 |
| 2005/11/10 | 1,250 | 1,261 | 1,244 | 1,248 | +7 | +0.6% | 182,500 |
| 2005/11/09 | 1,270 | 1,270 | 1,241 | 1,241 | -4 | -0.3% | 165,300 |
| 2005/11/08 | 1,249 | 1,261 | 1,235 | 1,245 | +16 | +1.3% | 190,900 |
| 2005/11/07 | 1,270 | 1,270 | 1,222 | 1,229 | -13 | -1% | 218,900 |
| 2005/11/04 | 1,265 | 1,280 | 1,214 | 1,242 | -20 | -1.6% | 323,800 |
| 2005/11/02 | 1,286 | 1,300 | 1,256 | 1,262 | -20 | -1.6% | 340,600 |
| 2005/11/01 | 1,300 | 1,300 | 1,255 | 1,282 | -79 | -5.8% | 316,400 |
| 2005/10/31 | 1,370 | 1,414 | 1,361 | 1,361 | +11 | +0.8% | 187,400 |
| 2005/10/28 | 1,310 | 1,350 | 1,309 | 1,350 | +26 | +2% | 165,200 |
| 2005/10/27 | 1,320 | 1,339 | 1,315 | 1,324 | +13 | +1% | 118,300 |
| 2005/10/26 | 1,312 | 1,320 | 1,297 | 1,311 | +15 | +1.2% | 37,200 |
| 2005/10/25 | 1,275 | 1,310 | 1,275 | 1,296 | +14 | +1.1% | 74,800 |
| 2005/10/24 | 1,311 | 1,312 | 1,277 | 1,282 | -24 | -1.8% | 53,900 |
| 2005/10/21 | 1,286 | 1,311 | 1,260 | 1,306 | -10 | -0.8% | 61,600 |
| 2005/10/20 | 1,318 | 1,324 | 1,310 | 1,316 | +17 | +1.3% | 91,000 |
| 2005/10/19 | 1,301 | 1,320 | 1,274 | 1,299 | -12 | -0.9% | 126,100 |
| 2005/10/18 | 1,324 | 1,324 | 1,309 | 1,311 | -9 | -0.7% | 92,500 |
| 2005/10/17 | 1,315 | 1,325 | 1,311 | 1,320 | +19 | +1.5% | 66,300 |
| 2005/10/14 | 1,300 | 1,317 | 1,282 | 1,301 | -9 | -0.7% | 91,300 |
| 2005/10/13 | 1,305 | 1,320 | 1,290 | 1,310 | +4 | +0.3% | 74,400 |
| 2005/10/12 | 1,300 | 1,326 | 1,290 | 1,306 | +27 | +2.1% | 174,700 |
| 2005/10/11 | 1,257 | 1,279 | 1,256 | 1,279 | +25 | +2% | 107,400 |
| 2005/10/07 | 1,235 | 1,269 | 1,235 | 1,254 | +26 | +2.1% | 91,000 |
| 2005/10/06 | 1,254 | 1,256 | 1,221 | 1,228 | -27 | -2.2% | 108,100 |
| 2005/10/05 | 1,283 | 1,286 | 1,252 | 1,255 | -29 | -2.3% | 203,300 |
| 2005/10/04 | 1,286 | 1,304 | 1,280 | 1,284 | -13 | -1% | 109,800 |
| 2005/10/03 | 1,311 | 1,311 | 1,286 | 1,297 | -15 | -1.1% | 92,300 |
| 2005/09/30 | 1,330 | 1,335 | 1,306 | 1,312 | -23 | -1.7% | 114,200 |
| 2005/09/29 | 1,328 | 1,344 | 1,320 | 1,335 | -2 | -0.1% | 106,800 |
| 2005/09/28 | 1,317 | 1,346 | 1,310 | 1,337 | +30 | +2.3% | 68,500 |
| 2005/09/27 | 1,310 | 1,324 | 1,294 | 1,307 | -6 | -0.5% | 128,500 |
4751～
4800
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
