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 |
|---|---|---|---|---|---|---|---|
| 2005/02/14 | 1,009 | 1,013 | 1,004 | 1,004 | -5 | -0.5% | 157,000 |
| 2005/02/10 | 1,018 | 1,019 | 1,008 | 1,009 | -10 | -1% | 70,900 |
| 2005/02/09 | 1,019 | 1,025 | 1,018 | 1,019 | -2 | -0.2% | 38,500 |
| 2005/02/08 | 1,020 | 1,029 | 1,019 | 1,021 | -8 | -0.8% | 64,400 |
| 2005/02/07 | 1,033 | 1,035 | 1,026 | 1,029 | -4 | -0.4% | 74,100 |
| 2005/02/04 | 1,040 | 1,054 | 1,030 | 1,033 | -27 | -2.5% | 60,200 |
| 2005/02/03 | 1,045 | 1,060 | 1,036 | 1,060 | +19 | +1.8% | 206,900 |
| 2005/02/02 | 1,032 | 1,041 | 1,025 | 1,041 | +15 | +1.5% | 135,300 |
| 2005/02/01 | 1,042 | 1,042 | 999 | 1,026 | -2 | -0.2% | 96,300 |
| 2005/01/31 | 1,010 | 1,031 | 1,010 | 1,028 | +26 | +2.6% | 101,700 |
| 2005/01/28 | 1,010 | 1,018 | 994 | 1,002 | -2 | -0.2% | 165,000 |
| 2005/01/27 | 1,014 | 1,016 | 1,003 | 1,004 | +2 | +0.2% | 93,800 |
| 2005/01/26 | 994 | 1,008 | 994 | 1,002 | +13 | +1.3% | 106,700 |
| 2005/01/25 | 992 | 992 | 980 | 989 | +6 | +0.6% | 90,900 |
| 2005/01/24 | 986 | 991 | 981 | 983 | +4 | +0.4% | 76,700 |
| 2005/01/21 | 990 | 990 | 974 | 979 | -7 | -0.7% | 113,300 |
| 2005/01/20 | 986 | 995 | 983 | 986 | ±0 | ±0% | 84,900 |
| 2005/01/19 | 992 | 997 | 982 | 986 | -6 | -0.6% | 81,900 |
| 2005/01/18 | 1,000 | 1,002 | 992 | 992 | -10 | -1% | 122,000 |
| 2005/01/17 | 1,009 | 1,009 | 1,000 | 1,002 | -5 | -0.5% | 112,500 |
| 2005/01/14 | 998 | 1,010 | 991 | 1,007 | +3 | +0.3% | 184,300 |
| 2005/01/13 | 1,000 | 1,010 | 1,000 | 1,004 | -2 | -0.2% | 176,900 |
| 2005/01/12 | 1,020 | 1,020 | 1,000 | 1,006 | +8 | +0.8% | 172,600 |
| 2005/01/11 | 997 | 1,001 | 988 | 998 | +18 | +1.8% | 221,700 |
| 2005/01/07 | 970 | 980 | 970 | 980 | +13 | +1.3% | 130,000 |
| 2005/01/06 | 968 | 970 | 964 | 967 | +6 | +0.6% | 116,700 |
| 2005/01/05 | 960 | 965 | 958 | 961 | +4 | +0.4% | 56,800 |
| 2005/01/04 | 959 | 959 | 953 | 957 | +2 | +0.2% | 31,900 |
| 2004/12/30 | 957 | 958 | 953 | 955 | +1 | +0.1% | 46,200 |
| 2004/12/29 | 954 | 966 | 952 | 954 | -5 | -0.5% | 127,700 |
| 2004/12/28 | 969 | 969 | 951 | 959 | -12 | -1.2% | 86,700 |
| 2004/12/27 | 975 | 978 | 969 | 971 | -1 | -0.1% | 81,400 |
| 2004/12/24 | 965 | 980 | 963 | 972 | +11 | +1.1% | 142,600 |
| 2004/12/22 | 953 | 963 | 953 | 961 | +8 | +0.8% | 179,400 |
| 2004/12/21 | 949 | 962 | 948 | 953 | +6 | +0.6% | 126,000 |
| 2004/12/20 | 940 | 948 | 940 | 947 | +4 | +0.4% | 53,700 |
| 2004/12/17 | 937 | 944 | 937 | 943 | +3 | +0.3% | 43,300 |
| 2004/12/16 | 937 | 940 | 937 | 940 | ±0 | ±0% | 36,700 |
| 2004/12/15 | 939 | 945 | 937 | 940 | ±0 | ±0% | 42,800 |
| 2004/12/14 | 936 | 942 | 935 | 940 | +4 | +0.4% | 129,200 |
| 2004/12/13 | 940 | 944 | 936 | 936 | -1 | -0.1% | 43,400 |
| 2004/12/10 | 937 | 940 | 935 | 937 | +1 | +0.1% | 99,000 |
| 2004/12/09 | 940 | 946 | 935 | 936 | -3 | -0.3% | 51,600 |
| 2004/12/08 | 943 | 946 | 938 | 939 | -4 | -0.4% | 25,200 |
| 2004/12/07 | 952 | 952 | 943 | 943 | ±0 | ±0% | 34,600 |
| 2004/12/06 | 945 | 949 | 942 | 943 | -5 | -0.5% | 87,000 |
| 2004/12/03 | 940 | 948 | 938 | 948 | +4 | +0.4% | 103,500 |
| 2004/12/02 | 937 | 946 | 937 | 944 | +8 | +0.9% | 49,900 |
| 2004/12/01 | 937 | 940 | 935 | 936 | ±0 | ±0% | 48,400 |
| 2004/11/30 | 950 | 950 | 936 | 936 | -13 | -1.4% | 50,400 |
5001～
5050
件表示中 / 6214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 | 173,800円 | -8.1% | -6.7% | 4.32% | 8.26倍 | 0.73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 | 110,100円 | +13.6% | +19.7% | 1.18% | 33.90倍 | 0.84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 |
| 新明和 | 172,300円 | +8.8% | +3.4% | 3.13% | 12.38倍 | 1.02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 |
| モリタＨＤ | 222,200円 | +2.9% | +4.0% | 2.61% | 9.99倍 | 0.98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 | 257,500円 | +19.6% | +37.9% | 5.44% | 37.41倍 | 0.85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
