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 |
|---|---|---|---|---|---|---|---|
| 2004/02/06 | 935 | 940 | 925 | 935 | -1 | -0.1% | 9,400 |
| 2004/02/05 | 935 | 941 | 923 | 936 | +1 | +0.1% | 9,900 |
| 2004/02/04 | 955 | 955 | 927 | 935 | -9 | -1% | 29,000 |
| 2004/02/03 | 949 | 949 | 917 | 944 | +8 | +0.9% | 24,500 |
| 2004/02/02 | 935 | 946 | 933 | 936 | +11 | +1.2% | 8,700 |
| 2004/01/30 | 909 | 928 | 909 | 925 | +1 | +0.1% | 24,100 |
| 2004/01/29 | 915 | 936 | 912 | 924 | -1 | -0.1% | 34,300 |
| 2004/01/28 | 921 | 935 | 920 | 925 | +1 | +0.1% | 12,300 |
| 2004/01/27 | 937 | 938 | 924 | 924 | -13 | -1.4% | 25,600 |
| 2004/01/26 | 946 | 950 | 932 | 937 | -7 | -0.7% | 19,300 |
| 2004/01/23 | 949 | 949 | 931 | 944 | -4 | -0.4% | 14,500 |
| 2004/01/22 | 940 | 949 | 931 | 948 | +6 | +0.6% | 15,900 |
| 2004/01/21 | 952 | 953 | 941 | 942 | -16 | -1.7% | 19,000 |
| 2004/01/20 | 957 | 990 | 949 | 958 | +1 | +0.1% | 21,300 |
| 2004/01/19 | 978 | 978 | 947 | 957 | -1 | -0.1% | 11,100 |
| 2004/01/16 | 938 | 971 | 938 | 958 | ±0 | ±0% | 13,300 |
| 2004/01/15 | 967 | 980 | 937 | 958 | -8 | -0.8% | 12,900 |
| 2004/01/14 | 975 | 980 | 965 | 966 | +1 | +0.1% | 8,200 |
| 2004/01/13 | 985 | 985 | 940 | 965 | -20 | -2% | 9,200 |
| 2004/01/09 | 984 | 988 | 968 | 985 | +9 | +0.9% | 9,600 |
| 2004/01/08 | 953 | 981 | 953 | 976 | +17 | +1.8% | 8,000 |
| 2004/01/07 | 971 | 971 | 952 | 959 | -12 | -1.2% | 4,900 |
| 2004/01/06 | 987 | 987 | 971 | 971 | -16 | -1.6% | 8,100 |
| 2004/01/05 | 992 | 992 | 979 | 987 | +5 | +0.5% | 7,300 |
| 2003/12/30 | 988 | 988 | 975 | 982 | +13 | +1.3% | 8,500 |
| 2003/12/29 | 964 | 969 | 963 | 969 | +5 | +0.5% | 11,100 |
| 2003/12/26 | 965 | 965 | 963 | 964 | ±0 | ±0% | 3,500 |
| 2003/12/25 | 963 | 966 | 963 | 964 | +1 | +0.1% | 8,100 |
| 2003/12/24 | 957 | 970 | 957 | 963 | +6 | +0.6% | 17,900 |
| 2003/12/22 | 959 | 959 | 950 | 957 | +18 | +1.9% | 22,200 |
| 2003/12/19 | 941 | 942 | 937 | 939 | +18 | +2% | 16,100 |
| 2003/12/18 | 891 | 921 | 890 | 921 | +40 | +4.5% | 10,000 |
| 2003/12/17 | 894 | 907 | 881 | 881 | -33 | -3.6% | 14,700 |
| 2003/12/16 | 930 | 939 | 914 | 914 | -16 | -1.7% | 19,700 |
| 2003/12/15 | 960 | 960 | 930 | 930 | -8 | -0.9% | 17,000 |
| 2003/12/12 | 950 | 950 | 933 | 938 | +9 | +1% | 66,900 |
| 2003/12/11 | 924 | 930 | 917 | 929 | +13 | +1.4% | 6,000 |
| 2003/12/10 | 915 | 926 | 904 | 916 | +2 | +0.2% | 34,300 |
| 2003/12/09 | 904 | 918 | 904 | 914 | +6 | +0.7% | 15,600 |
| 2003/12/08 | 913 | 916 | 902 | 908 | -13 | -1.4% | 13,400 |
| 2003/12/05 | 940 | 940 | 913 | 921 | -19 | -2% | 13,000 |
| 2003/12/04 | 934 | 944 | 930 | 940 | +5 | +0.5% | 17,100 |
| 2003/12/03 | 921 | 942 | 921 | 935 | +14 | +1.5% | 16,600 |
| 2003/12/02 | 933 | 934 | 915 | 921 | -12 | -1.3% | 12,000 |
| 2003/12/01 | 904 | 940 | 904 | 933 | +20 | +2.2% | 22,400 |
| 2003/11/28 | 910 | 924 | 910 | 913 | -17 | -1.8% | 12,200 |
| 2003/11/27 | 947 | 947 | 928 | 930 | -18 | -1.9% | 10,300 |
| 2003/11/26 | 931 | 951 | 931 | 948 | +29 | +3.2% | 12,900 |
| 2003/11/25 | 930 | 934 | 919 | 919 | -5 | -0.5% | 14,800 |
| 2003/11/21 | 920 | 930 | 919 | 924 | +4 | +0.4% | 9,700 |
5251～
5300
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
