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 |
|---|---|---|---|---|---|---|---|
| 2024/11/22 | 1,420 | 1,432 | 1,418 | 1,427 | +7 | +0.5% | 70,600 |
| 2024/11/21 | 1,431 | 1,439 | 1,416 | 1,420 | -18 | -1.3% | 92,100 |
| 2024/11/20 | 1,454 | 1,458 | 1,430 | 1,438 | -16 | -1.1% | 95,900 |
| 2024/11/19 | 1,459 | 1,467 | 1,439 | 1,454 | -1 | -0.1% | 74,600 |
| 2024/11/18 | 1,434 | 1,458 | 1,430 | 1,455 | +20 | +1.4% | 167,600 |
| 2024/11/15 | 1,460 | 1,460 | 1,429 | 1,435 | -6 | -0.4% | 164,100 |
| 2024/11/14 | 1,441 | 1,472 | 1,430 | 1,441 | +11 | +0.8% | 203,300 |
| 2024/11/13 | 1,425 | 1,439 | 1,419 | 1,430 | -5 | -0.3% | 150,800 |
| 2024/11/12 | 1,417 | 1,442 | 1,417 | 1,435 | +25 | +1.8% | 161,100 |
| 2024/11/11 | 1,393 | 1,413 | 1,390 | 1,410 | +17 | +1.2% | 98,100 |
| 2024/11/08 | 1,416 | 1,416 | 1,388 | 1,393 | -26 | -1.8% | 132,900 |
| 2024/11/07 | 1,375 | 1,423 | 1,371 | 1,419 | +50 | +3.7% | 247,900 |
| 2024/11/06 | 1,372 | 1,381 | 1,362 | 1,369 | ±0 | ±0% | 172,700 |
| 2024/11/05 | 1,375 | 1,380 | 1,369 | 1,369 | +2 | +0.1% | 126,700 |
| 2024/11/01 | 1,355 | 1,385 | 1,355 | 1,367 | -1 | -0.1% | 274,100 |
| 2024/10/31 | 1,409 | 1,409 | 1,354 | 1,368 | -79 | -5.5% | 576,000 |
| 2024/10/30 | 1,434 | 1,470 | 1,431 | 1,447 | +25 | +1.8% | 640,400 |
| 2024/10/29 | 1,423 | 1,423 | 1,405 | 1,422 | +2 | +0.1% | 108,900 |
| 2024/10/28 | 1,379 | 1,421 | 1,379 | 1,420 | +43 | +3.1% | 81,100 |
| 2024/10/25 | 1,392 | 1,394 | 1,371 | 1,377 | -17 | -1.2% | 112,800 |
| 2024/10/24 | 1,396 | 1,403 | 1,367 | 1,394 | -17 | -1.2% | 176,500 |
| 2024/10/23 | 1,403 | 1,432 | 1,400 | 1,411 | +5 | +0.4% | 119,400 |
| 2024/10/22 | 1,400 | 1,412 | 1,392 | 1,406 | +5 | +0.4% | 92,400 |
| 2024/10/21 | 1,400 | 1,412 | 1,400 | 1,401 | +1 | +0.1% | 56,100 |
| 2024/10/18 | 1,407 | 1,410 | 1,393 | 1,400 | +5 | +0.4% | 90,100 |
| 2024/10/17 | 1,404 | 1,407 | 1,395 | 1,395 | ±0 | ±0% | 96,800 |
| 2024/10/16 | 1,385 | 1,419 | 1,383 | 1,395 | -2 | -0.1% | 77,600 |
| 2024/10/15 | 1,408 | 1,415 | 1,396 | 1,397 | -4 | -0.3% | 74,500 |
| 2024/10/11 | 1,409 | 1,421 | 1,401 | 1,401 | -13 | -0.9% | 73,000 |
| 2024/10/10 | 1,413 | 1,417 | 1,403 | 1,414 | +13 | +0.9% | 64,900 |
| 2024/10/09 | 1,425 | 1,425 | 1,396 | 1,401 | -11 | -0.8% | 119,800 |
| 2024/10/08 | 1,429 | 1,440 | 1,409 | 1,412 | -31 | -2.1% | 138,600 |
| 2024/10/07 | 1,444 | 1,445 | 1,429 | 1,443 | +31 | +2.2% | 89,200 |
| 2024/10/04 | 1,418 | 1,425 | 1,408 | 1,412 | -1 | -0.1% | 134,800 |
| 2024/10/03 | 1,425 | 1,439 | 1,413 | 1,413 | +15 | +1.1% | 128,100 |
| 2024/10/02 | 1,403 | 1,420 | 1,398 | 1,398 | -14 | -1% | 125,500 |
| 2024/10/01 | 1,404 | 1,417 | 1,399 | 1,412 | +16 | +1.1% | 93,300 |
| 2024/09/30 | 1,399 | 1,409 | 1,382 | 1,396 | -55 | -3.8% | 161,500 |
| 2024/09/27 | 1,451 | 1,455 | 1,428 | 1,451 | -28 | -1.9% | 140,200 |
| 2024/09/26 | 1,478 | 1,479 | 1,452 | 1,479 | +16 | +1.1% | 206,800 |
| 2024/09/25 | 1,467 | 1,475 | 1,459 | 1,463 | ±0 | ±0% | 159,700 |
| 2024/09/24 | 1,470 | 1,486 | 1,463 | 1,463 | +16 | +1.1% | 141,300 |
| 2024/09/20 | 1,458 | 1,470 | 1,439 | 1,447 | +13 | +0.9% | 271,100 |
| 2024/09/19 | 1,420 | 1,452 | 1,420 | 1,434 | +24 | +1.7% | 87,900 |
| 2024/09/18 | 1,419 | 1,427 | 1,400 | 1,410 | +12 | +0.9% | 85,100 |
| 2024/09/17 | 1,395 | 1,404 | 1,378 | 1,398 | +16 | +1.2% | 103,100 |
| 2024/09/13 | 1,391 | 1,403 | 1,377 | 1,382 | -16 | -1.1% | 117,600 |
| 2024/09/12 | 1,400 | 1,412 | 1,392 | 1,398 | +33 | +2.4% | 79,900 |
| 2024/09/11 | 1,410 | 1,410 | 1,359 | 1,365 | -57 | -4% | 172,300 |
| 2024/09/10 | 1,430 | 1,445 | 1,422 | 1,422 | -2 | -0.1% | 78,300 |
1～
50
件表示中 / 6058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 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66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 |
| 新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75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 |
| 太平洋 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48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 |
| 日精機 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22倍 | 0.28倍 |
|
２輪計器世界首位。４輪も強い。ヘッドアップディスプレー（ＨＵＤ）もトップ。ホンダ比率２割 |
市場注目の銘柄
チャート関連のコラム
