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 |
|---|---|---|---|---|---|---|---|
| 2005/07/13 | 1,103 | 1,105 | 1,083 | 1,090 | -13 | -1.2% | 78,700 |
| 2005/07/12 | 1,103 | 1,111 | 1,096 | 1,103 | -4 | -0.4% | 79,400 |
| 2005/07/11 | 1,116 | 1,125 | 1,107 | 1,107 | -4 | -0.4% | 66,400 |
| 2005/07/08 | 1,117 | 1,122 | 1,111 | 1,111 | -6 | -0.5% | 88,700 |
| 2005/07/07 | 1,109 | 1,118 | 1,105 | 1,117 | +12 | +1.1% | 56,000 |
| 2005/07/06 | 1,100 | 1,128 | 1,098 | 1,105 | +9 | +0.8% | 115,300 |
| 2005/07/05 | 1,095 | 1,102 | 1,094 | 1,096 | -7 | -0.6% | 35,100 |
| 2005/07/04 | 1,109 | 1,109 | 1,094 | 1,103 | ±0 | ±0% | 36,300 |
| 2005/07/01 | 1,088 | 1,110 | 1,088 | 1,103 | +15 | +1.4% | 68,900 |
| 2005/06/30 | 1,091 | 1,103 | 1,084 | 1,088 | -7 | -0.6% | 84,900 |
| 2005/06/29 | 1,084 | 1,103 | 1,083 | 1,095 | -8 | -0.7% | 58,400 |
| 2005/06/28 | 1,072 | 1,103 | 1,072 | 1,103 | +12 | +1.1% | 52,700 |
| 2005/06/27 | 1,083 | 1,103 | 1,083 | 1,091 | -12 | -1.1% | 54,600 |
| 2005/06/24 | 1,070 | 1,103 | 1,063 | 1,103 | +23 | +2.1% | 80,300 |
| 2005/06/23 | 1,085 | 1,097 | 1,074 | 1,080 | -20 | -1.8% | 58,100 |
| 2005/06/22 | 1,093 | 1,100 | 1,083 | 1,100 | -4 | -0.4% | 56,000 |
| 2005/06/21 | 1,111 | 1,115 | 1,100 | 1,104 | -7 | -0.6% | 28,100 |
| 2005/06/20 | 1,118 | 1,118 | 1,107 | 1,111 | -1 | -0.1% | 67,500 |
| 2005/06/17 | 1,104 | 1,117 | 1,100 | 1,112 | +14 | +1.3% | 52,900 |
| 2005/06/16 | 1,100 | 1,114 | 1,098 | 1,098 | -3 | -0.3% | 71,400 |
| 2005/06/15 | 1,100 | 1,105 | 1,099 | 1,101 | -1 | -0.1% | 40,700 |
| 2005/06/14 | 1,105 | 1,105 | 1,097 | 1,102 | -3 | -0.3% | 55,700 |
| 2005/06/13 | 1,099 | 1,114 | 1,096 | 1,105 | +9 | +0.8% | 106,500 |
| 2005/06/10 | 1,088 | 1,100 | 1,085 | 1,096 | +15 | +1.4% | 139,100 |
| 2005/06/09 | 1,080 | 1,085 | 1,072 | 1,081 | +5 | +0.5% | 63,100 |
| 2005/06/08 | 1,069 | 1,083 | 1,069 | 1,076 | +8 | +0.7% | 102,300 |
| 2005/06/07 | 1,060 | 1,070 | 1,060 | 1,068 | +16 | +1.5% | 97,700 |
| 2005/06/06 | 1,045 | 1,056 | 1,028 | 1,052 | +7 | +0.7% | 61,000 |
| 2005/06/03 | 1,061 | 1,061 | 1,030 | 1,045 | -21 | -2% | 94,900 |
| 2005/06/02 | 1,079 | 1,082 | 1,050 | 1,066 | -10 | -0.9% | 70,500 |
| 2005/06/01 | 1,065 | 1,078 | 1,040 | 1,076 | +11 | +1% | 89,800 |
| 2005/05/31 | 1,065 | 1,067 | 1,046 | 1,065 | +1 | +0.1% | 81,100 |
| 2005/05/30 | 1,054 | 1,070 | 1,052 | 1,064 | +10 | +0.9% | 66,000 |
| 2005/05/27 | 1,042 | 1,054 | 1,038 | 1,054 | +17 | +1.6% | 76,700 |
| 2005/05/26 | 1,030 | 1,045 | 1,030 | 1,037 | +15 | +1.5% | 100,900 |
| 2005/05/25 | 1,032 | 1,032 | 1,015 | 1,022 | -7 | -0.7% | 73,200 |
| 2005/05/24 | 1,038 | 1,038 | 1,021 | 1,029 | -4 | -0.4% | 57,700 |
| 2005/05/23 | 1,039 | 1,040 | 1,020 | 1,033 | ±0 | ±0% | 68,400 |
| 2005/05/20 | 1,036 | 1,043 | 1,030 | 1,033 | ±0 | ±0% | 50,200 |
| 2005/05/19 | 1,040 | 1,049 | 1,027 | 1,033 | +6 | +0.6% | 86,600 |
| 2005/05/18 | 1,032 | 1,038 | 1,027 | 1,027 | -5 | -0.5% | 72,100 |
| 2005/05/17 | 1,039 | 1,041 | 1,025 | 1,032 | -5 | -0.5% | 120,900 |
| 2005/05/16 | 1,040 | 1,044 | 1,031 | 1,037 | +1 | +0.1% | 102,900 |
| 2005/05/13 | 1,033 | 1,040 | 1,026 | 1,036 | -2 | -0.2% | 55,100 |
| 2005/05/12 | 1,040 | 1,042 | 1,030 | 1,038 | +2 | +0.2% | 88,000 |
| 2005/05/11 | 1,030 | 1,036 | 1,029 | 1,036 | -1 | -0.1% | 55,500 |
| 2005/05/10 | 1,019 | 1,039 | 1,018 | 1,037 | +19 | +1.9% | 100,900 |
| 2005/05/09 | 1,015 | 1,019 | 1,010 | 1,018 | -1 | -0.1% | 81,200 |
| 2005/05/06 | 1,014 | 1,019 | 1,002 | 1,019 | +20 | +2% | 88,100 |
| 2005/05/02 | 1,000 | 1,010 | 996 | 999 | +16 | +1.6% | 89,000 |
4851～
4900
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
