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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 1,408 | 1,425 | 1,380 | 1,408 | -170 | -10.8% | 1,025,900 |
| 2024/04/25 | 1,637 | 1,638 | 1,571 | 1,578 | -59 | -3.6% | 285,400 |
| 2024/04/24 | 1,613 | 1,637 | 1,604 | 1,637 | +36 | +2.2% | 185,600 |
| 2024/04/23 | 1,628 | 1,630 | 1,583 | 1,601 | -12 | -0.7% | 169,100 |
| 2024/04/22 | 1,617 | 1,641 | 1,600 | 1,613 | +15 | +0.9% | 159,000 |
| 2024/04/19 | 1,639 | 1,639 | 1,558 | 1,598 | -41 | -2.5% | 268,400 |
| 2024/04/18 | 1,586 | 1,646 | 1,585 | 1,639 | +44 | +2.8% | 201,500 |
| 2024/04/17 | 1,610 | 1,622 | 1,569 | 1,595 | -7 | -0.4% | 215,000 |
| 2024/04/16 | 1,643 | 1,659 | 1,592 | 1,602 | -65 | -3.9% | 234,600 |
| 2024/04/15 | 1,643 | 1,670 | 1,623 | 1,667 | -1 | -0.1% | 123,500 |
| 2024/04/12 | 1,659 | 1,679 | 1,642 | 1,668 | +22 | +1.3% | 191,200 |
| 2024/04/11 | 1,625 | 1,654 | 1,616 | 1,646 | +14 | +0.9% | 157,600 |
| 2024/04/10 | 1,640 | 1,647 | 1,626 | 1,632 | -9 | -0.5% | 111,100 |
| 2024/04/09 | 1,624 | 1,643 | 1,622 | 1,641 | +35 | +2.2% | 145,100 |
| 2024/04/08 | 1,600 | 1,615 | 1,582 | 1,606 | +26 | +1.6% | 164,600 |
| 2024/04/05 | 1,543 | 1,583 | 1,536 | 1,580 | -4 | -0.3% | 213,000 |
| 2024/04/04 | 1,605 | 1,609 | 1,576 | 1,584 | -16 | -1% | 206,100 |
| 2024/04/03 | 1,570 | 1,618 | 1,566 | 1,600 | +21 | +1.3% | 277,600 |
| 2024/04/02 | 1,605 | 1,609 | 1,566 | 1,579 | -33 | -2% | 233,800 |
| 2024/04/01 | 1,703 | 1,709 | 1,607 | 1,612 | -91 | -5.3% | 304,200 |
| 2024/03/29 | 1,690 | 1,723 | 1,680 | 1,703 | +24 | +1.4% | 157,000 |
| 2024/03/28 | 1,690 | 1,705 | 1,672 | 1,679 | -37 | -2.2% | 147,700 |
| 2024/03/27 | 1,705 | 1,729 | 1,702 | 1,716 | +28 | +1.7% | 269,700 |
| 2024/03/26 | 1,704 | 1,709 | 1,682 | 1,688 | -25 | -1.5% | 209,000 |
| 2024/03/25 | 1,689 | 1,731 | 1,680 | 1,713 | +30 | +1.8% | 314,600 |
| 2024/03/22 | 1,677 | 1,695 | 1,670 | 1,683 | +16 | +1% | 216,600 |
| 2024/03/21 | 1,649 | 1,668 | 1,641 | 1,667 | +39 | +2.4% | 275,600 |
| 2024/03/19 | 1,600 | 1,635 | 1,583 | 1,628 | +37 | +2.3% | 231,200 |
| 2024/03/18 | 1,591 | 1,596 | 1,574 | 1,591 | +23 | +1.5% | 184,500 |
| 2024/03/15 | 1,532 | 1,583 | 1,531 | 1,568 | +32 | +2.1% | 273,600 |
| 2024/03/14 | 1,529 | 1,544 | 1,516 | 1,536 | +6 | +0.4% | 123,900 |
| 2024/03/13 | 1,548 | 1,558 | 1,512 | 1,530 | +4 | +0.3% | 269,000 |
| 2024/03/12 | 1,478 | 1,528 | 1,467 | 1,526 | +23 | +1.5% | 284,700 |
| 2024/03/11 | 1,506 | 1,526 | 1,487 | 1,503 | -73 | -4.6% | 412,400 |
| 2024/03/08 | 1,580 | 1,594 | 1,546 | 1,576 | -2 | -0.1% | 285,100 |
| 2024/03/07 | 1,639 | 1,648 | 1,570 | 1,578 | -60 | -3.7% | 348,900 |
| 2024/03/06 | 1,569 | 1,642 | 1,559 | 1,638 | +76 | +4.9% | 363,100 |
| 2024/03/05 | 1,518 | 1,572 | 1,513 | 1,562 | +20 | +1.3% | 227,700 |
| 2024/03/04 | 1,545 | 1,553 | 1,523 | 1,542 | -6 | -0.4% | 212,900 |
| 2024/03/01 | 1,566 | 1,570 | 1,540 | 1,548 | -12 | -0.8% | 181,400 |
| 2024/02/29 | 1,530 | 1,573 | 1,519 | 1,560 | +18 | +1.2% | 209,500 |
| 2024/02/28 | 1,540 | 1,578 | 1,532 | 1,542 | -2 | -0.1% | 272,800 |
| 2024/02/27 | 1,524 | 1,575 | 1,520 | 1,544 | +27 | +1.8% | 294,500 |
| 2024/02/26 | 1,516 | 1,539 | 1,507 | 1,517 | +4 | +0.3% | 213,900 |
| 2024/02/22 | 1,493 | 1,517 | 1,480 | 1,513 | +19 | +1.3% | 401,700 |
| 2024/02/21 | 1,457 | 1,498 | 1,456 | 1,494 | +37 | +2.5% | 318,900 |
| 2024/02/20 | 1,440 | 1,463 | 1,432 | 1,457 | +23 | +1.6% | 310,200 |
| 2024/02/19 | 1,415 | 1,434 | 1,407 | 1,434 | +19 | +1.3% | 142,800 |
| 2024/02/16 | 1,400 | 1,424 | 1,395 | 1,415 | +18 | +1.3% | 221,100 |
| 2024/02/15 | 1,418 | 1,418 | 1,383 | 1,397 | -8 | -0.6% | 192,800 |
1～
50
件表示中 / 5917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 | 140,800円 | +0.2% | -4.1% | 3.98% | 7.99倍 | 0.65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 |
| 極東開 | 254,700円 | +12.3% | +346.5% | 3.42% | 29.59倍 | 0.86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 | 157,900円 | -3.5% | -31.0% | 3.29% | 9.25倍 | 0.56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 | 139,600円 | +11.7% | +141.2% | 2.87% | 17.74倍 | 0.39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 |
| モリタＨＤ | 180,300円 | +10.6% | +45.4% | 2.66% | 14.30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 |
市場注目の銘柄
チャート関連のコラム
