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 |
|---|---|---|---|---|---|---|---|
| 2006/01/18 | 1,290 | 1,300 | 1,231 | 1,242 | -48 | -3.7% | 165,000 |
| 2006/01/17 | 1,285 | 1,335 | 1,285 | 1,290 | -15 | -1.1% | 207,500 |
| 2006/01/16 | 1,310 | 1,312 | 1,286 | 1,305 | ±0 | ±0% | 141,100 |
| 2006/01/13 | 1,320 | 1,323 | 1,305 | 1,305 | -6 | -0.5% | 133,800 |
| 2006/01/12 | 1,298 | 1,312 | 1,294 | 1,311 | +20 | +1.5% | 179,100 |
| 2006/01/11 | 1,298 | 1,300 | 1,285 | 1,291 | -6 | -0.5% | 104,300 |
| 2006/01/10 | 1,292 | 1,308 | 1,287 | 1,297 | +17 | +1.3% | 217,500 |
| 2006/01/06 | 1,270 | 1,287 | 1,261 | 1,280 | +22 | +1.7% | 188,200 |
| 2006/01/05 | 1,257 | 1,264 | 1,253 | 1,258 | +7 | +0.6% | 166,300 |
| 2006/01/04 | 1,259 | 1,259 | 1,247 | 1,251 | +1 | +0.1% | 57,200 |
| 2005/12/30 | 1,264 | 1,264 | 1,250 | 1,250 | -12 | -1% | 48,700 |
| 2005/12/29 | 1,257 | 1,264 | 1,251 | 1,262 | +7 | +0.6% | 130,600 |
| 2005/12/28 | 1,240 | 1,260 | 1,240 | 1,255 | +7 | +0.6% | 73,600 |
| 2005/12/27 | 1,245 | 1,252 | 1,232 | 1,248 | -2 | -0.2% | 117,900 |
| 2005/12/26 | 1,250 | 1,260 | 1,242 | 1,250 | +9 | +0.7% | 163,900 |
| 2005/12/22 | 1,241 | 1,251 | 1,239 | 1,241 | +2 | +0.2% | 130,900 |
| 2005/12/21 | 1,230 | 1,244 | 1,228 | 1,239 | +19 | +1.6% | 123,000 |
| 2005/12/20 | 1,225 | 1,225 | 1,212 | 1,220 | +5 | +0.4% | 103,100 |
| 2005/12/19 | 1,215 | 1,218 | 1,204 | 1,215 | +7 | +0.6% | 104,900 |
| 2005/12/16 | 1,207 | 1,216 | 1,200 | 1,208 | -2 | -0.2% | 89,900 |
| 2005/12/15 | 1,225 | 1,225 | 1,206 | 1,210 | -5 | -0.4% | 132,300 |
| 2005/12/14 | 1,225 | 1,241 | 1,214 | 1,215 | -15 | -1.2% | 165,900 |
| 2005/12/13 | 1,240 | 1,249 | 1,228 | 1,230 | -11 | -0.9% | 156,200 |
| 2005/12/12 | 1,252 | 1,265 | 1,238 | 1,241 | -2 | -0.2% | 152,200 |
| 2005/12/09 | 1,238 | 1,255 | 1,222 | 1,243 | +5 | +0.4% | 193,900 |
| 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 |
4801～
4850
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
