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 |
|---|---|---|---|---|---|---|---|
| 2005/08/18 | 1,190 | 1,215 | 1,190 | 1,201 | +14 | +1.2% | 144,200 |
| 2005/08/17 | 1,183 | 1,200 | 1,180 | 1,187 | +4 | +0.3% | 107,000 |
| 2005/08/16 | 1,175 | 1,188 | 1,164 | 1,183 | +22 | +1.9% | 101,600 |
| 2005/08/15 | 1,172 | 1,173 | 1,153 | 1,161 | -11 | -0.9% | 80,600 |
| 2005/08/12 | 1,177 | 1,178 | 1,160 | 1,172 | -6 | -0.5% | 64,800 |
| 2005/08/11 | 1,182 | 1,182 | 1,165 | 1,178 | -1 | -0.1% | 66,600 |
| 2005/08/10 | 1,170 | 1,182 | 1,169 | 1,179 | +18 | +1.6% | 112,600 |
| 2005/08/09 | 1,152 | 1,169 | 1,144 | 1,161 | +9 | +0.8% | 123,100 |
| 2005/08/08 | 1,123 | 1,156 | 1,114 | 1,152 | +29 | +2.6% | 173,400 |
| 2005/08/05 | 1,125 | 1,135 | 1,111 | 1,123 | -1 | -0.1% | 216,900 |
| 2005/08/04 | 1,115 | 1,131 | 1,113 | 1,124 | +14 | +1.3% | 194,100 |
| 2005/08/03 | 1,100 | 1,120 | 1,096 | 1,110 | +14 | +1.3% | 159,400 |
| 2005/08/02 | 1,100 | 1,107 | 1,091 | 1,096 | -4 | -0.4% | 83,400 |
| 2005/08/01 | 1,100 | 1,100 | 1,090 | 1,100 | +2 | +0.2% | 50,500 |
| 2005/07/29 | 1,099 | 1,103 | 1,089 | 1,098 | +2 | +0.2% | 106,200 |
| 2005/07/28 | 1,114 | 1,115 | 1,096 | 1,096 | -14 | -1.3% | 64,900 |
| 2005/07/27 | 1,100 | 1,113 | 1,098 | 1,110 | +11 | +1% | 78,100 |
| 2005/07/26 | 1,100 | 1,103 | 1,092 | 1,099 | -1 | -0.1% | 45,800 |
| 2005/07/25 | 1,088 | 1,102 | 1,088 | 1,100 | +13 | +1.2% | 69,000 |
| 2005/07/22 | 1,096 | 1,097 | 1,080 | 1,087 | -10 | -0.9% | 53,300 |
| 2005/07/21 | 1,109 | 1,109 | 1,094 | 1,097 | +1 | +0.1% | 85,800 |
| 2005/07/20 | 1,096 | 1,102 | 1,079 | 1,096 | +1 | +0.1% | 151,600 |
| 2005/07/19 | 1,110 | 1,110 | 1,095 | 1,095 | -2 | -0.2% | 102,600 |
| 2005/07/15 | 1,101 | 1,109 | 1,089 | 1,097 | +1 | +0.1% | 93,100 |
| 2005/07/14 | 1,086 | 1,115 | 1,086 | 1,096 | +6 | +0.6% | 118,400 |
| 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 |
4901～
4950
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
