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 |
|---|---|---|---|---|---|---|---|
| 2025/03/10 | 2,059 | 2,068 | 1,994 | 1,994 | -59 | -2.9% | 250,600 |
| 2025/03/07 | 2,000 | 2,061 | 1,982 | 2,053 | +21 | +1% | 265,300 |
| 2025/03/06 | 2,015 | 2,059 | 2,001 | 2,032 | +44 | +2.2% | 288,700 |
| 2025/03/05 | 1,944 | 2,005 | 1,940 | 1,988 | +44 | +2.3% | 295,500 |
| 2025/03/04 | 1,984 | 1,984 | 1,929 | 1,944 | -60 | -3% | 179,300 |
| 2025/03/03 | 1,980 | 2,014 | 1,946 | 2,004 | +29 | +1.5% | 284,600 |
| 2025/02/28 | 1,949 | 1,980 | 1,923 | 1,975 | +9 | +0.5% | 327,600 |
| 2025/02/27 | 1,879 | 1,967 | 1,870 | 1,966 | +83 | +4.4% | 298,700 |
| 2025/02/26 | 1,873 | 1,890 | 1,834 | 1,883 | +21 | +1.1% | 340,500 |
| 2025/02/25 | 1,911 | 1,944 | 1,857 | 1,862 | -59 | -3.1% | 272,000 |
| 2025/02/21 | 1,897 | 1,930 | 1,896 | 1,921 | +12 | +0.6% | 289,300 |
| 2025/02/20 | 1,922 | 1,923 | 1,888 | 1,909 | -25 | -1.3% | 193,100 |
| 2025/02/19 | 1,947 | 1,947 | 1,914 | 1,934 | -16 | -0.8% | 153,300 |
| 2025/02/18 | 1,933 | 1,957 | 1,920 | 1,950 | +17 | +0.9% | 131,300 |
| 2025/02/17 | 1,931 | 1,944 | 1,899 | 1,933 | -11 | -0.6% | 194,400 |
| 2025/02/14 | 1,950 | 1,961 | 1,924 | 1,944 | +2 | +0.1% | 129,900 |
| 2025/02/13 | 1,938 | 1,970 | 1,929 | 1,942 | +20 | +1% | 149,600 |
| 2025/02/12 | 1,950 | 1,954 | 1,917 | 1,922 | -7 | -0.4% | 90,600 |
| 2025/02/10 | 1,941 | 1,947 | 1,911 | 1,929 | -20 | -1% | 165,200 |
| 2025/02/07 | 1,928 | 1,958 | 1,917 | 1,949 | +11 | +0.6% | 148,200 |
| 2025/02/06 | 1,946 | 1,976 | 1,927 | 1,938 | -1 | -0.1% | 191,100 |
| 2025/02/05 | 1,917 | 1,948 | 1,903 | 1,939 | +39 | +2.1% | 214,100 |
| 2025/02/04 | 1,920 | 1,974 | 1,896 | 1,900 | +2 | +0.1% | 219,800 |
| 2025/02/03 | 1,901 | 1,917 | 1,881 | 1,898 | -16 | -0.8% | 425,500 |
| 2025/01/31 | 1,859 | 1,927 | 1,836 | 1,914 | +52 | +2.8% | 397,900 |
| 2025/01/30 | 1,860 | 1,905 | 1,796 | 1,862 | +3 | +0.2% | 401,100 |
| 2025/01/29 | 1,809 | 1,859 | 1,808 | 1,859 | +62 | +3.5% | 143,800 |
| 2025/01/28 | 1,817 | 1,823 | 1,794 | 1,797 | -30 | -1.6% | 103,400 |
| 2025/01/27 | 1,850 | 1,862 | 1,819 | 1,827 | +7 | +0.4% | 98,400 |
| 2025/01/24 | 1,855 | 1,867 | 1,816 | 1,820 | -35 | -1.9% | 168,500 |
| 2025/01/23 | 1,856 | 1,869 | 1,831 | 1,855 | +5 | +0.3% | 237,900 |
| 2025/01/22 | 1,790 | 1,865 | 1,782 | 1,850 | +120 | +6.9% | 447,500 |
| 2025/01/21 | 1,750 | 1,753 | 1,723 | 1,730 | +19 | +1.1% | 138,200 |
| 2025/01/20 | 1,695 | 1,725 | 1,680 | 1,711 | +16 | +0.9% | 161,500 |
| 2025/01/17 | 1,663 | 1,695 | 1,646 | 1,695 | +34 | +2% | 168,700 |
| 2025/01/16 | 1,680 | 1,681 | 1,654 | 1,661 | -30 | -1.8% | 111,200 |
| 2025/01/15 | 1,680 | 1,691 | 1,678 | 1,691 | +19 | +1.1% | 100,300 |
| 2025/01/14 | 1,678 | 1,695 | 1,651 | 1,672 | -21 | -1.2% | 149,400 |
| 2025/01/10 | 1,689 | 1,703 | 1,684 | 1,693 | -5 | -0.3% | 107,400 |
| 2025/01/09 | 1,730 | 1,735 | 1,694 | 1,698 | -32 | -1.8% | 202,600 |
| 2025/01/08 | 1,755 | 1,763 | 1,729 | 1,730 | -32 | -1.8% | 233,200 |
| 2025/01/07 | 1,790 | 1,790 | 1,752 | 1,762 | -9 | -0.5% | 217,100 |
| 2025/01/06 | 1,760 | 1,786 | 1,749 | 1,771 | +7 | +0.4% | 301,500 |
| 2024/12/30 | 1,760 | 1,774 | 1,741 | 1,764 | +21 | +1.2% | 292,700 |
| 2024/12/27 | 1,762 | 1,765 | 1,729 | 1,743 | -12 | -0.7% | 262,700 |
| 2024/12/26 | 1,687 | 1,761 | 1,685 | 1,755 | +71 | +4.2% | 374,700 |
| 2024/12/25 | 1,680 | 1,684 | 1,657 | 1,684 | +21 | +1.3% | 88,600 |
| 2024/12/24 | 1,666 | 1,676 | 1,652 | 1,663 | +2 | +0.1% | 179,400 |
| 2024/12/23 | 1,620 | 1,663 | 1,610 | 1,661 | +58 | +3.6% | 212,300 |
| 2024/12/20 | 1,605 | 1,621 | 1,600 | 1,603 | +7 | +0.4% | 231,800 |
51～
100
件表示中 / 6177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 | 183,000円 | -8.1% | -6.7% | 4.10% | 8.69倍 | 0.77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 |
| 名村造 | 209,100円 | -0.8% | -28.8% | 1.91% | 9.67倍 | 1.39倍 |
|
造船準大手、中大型船が主。傘下に函館どつく。１４年子会社化した佐世保は修繕専業化で再建 |
| エフ・シー・シー | 278,000円 | - | - | - | - | 0.73倍 |
|
クラッチ専業メーカー。２輪は世界首位。ホンダ系向け主力。海外比率高くアジアが稼ぎ頭 |
| 極東開 | 247,700円 | +19.6% | +37.9% | 5.65% | 14.64倍 | 0.82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 |
| モリタＨＤ | 210,100円 | +2.9% | +4.0% | 2.76% | 9.45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
