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 |
---|---|---|---|---|---|---|---|
2023/12/07 | 1,307 | 1,307 | 1,284 | 1,296 | -26 | -2% | 218,800 |
2023/12/06 | 1,283 | 1,324 | 1,280 | 1,322 | +47 | +3.7% | 214,900 |
2023/12/05 | 1,296 | 1,300 | 1,273 | 1,275 | -33 | -2.5% | 272,800 |
2023/12/04 | 1,308 | 1,312 | 1,283 | 1,308 | -13 | -1% | 225,900 |
2023/12/01 | 1,319 | 1,330 | 1,308 | 1,321 | +9 | +0.7% | 224,900 |
2023/11/30 | 1,269 | 1,315 | 1,267 | 1,312 | +36 | +2.8% | 274,700 |
2023/11/29 | 1,300 | 1,301 | 1,268 | 1,276 | -34 | -2.6% | 211,600 |
2023/11/28 | 1,298 | 1,321 | 1,288 | 1,310 | +37 | +2.9% | 427,800 |
2023/11/27 | 1,270 | 1,278 | 1,260 | 1,273 | +11 | +0.9% | 140,700 |
2023/11/24 | 1,258 | 1,266 | 1,251 | 1,262 | +20 | +1.6% | 116,000 |
2023/11/22 | 1,232 | 1,266 | 1,232 | 1,242 | ±0 | ±0% | 148,600 |
2023/11/21 | 1,254 | 1,255 | 1,218 | 1,242 | -19 | -1.5% | 240,500 |
2023/11/20 | 1,297 | 1,305 | 1,261 | 1,261 | -32 | -2.5% | 228,900 |
2023/11/17 | 1,264 | 1,293 | 1,258 | 1,293 | +22 | +1.7% | 154,400 |
2023/11/16 | 1,281 | 1,292 | 1,261 | 1,271 | -11 | -0.9% | 152,700 |
2023/11/15 | 1,303 | 1,304 | 1,277 | 1,282 | -7 | -0.5% | 208,100 |
2023/11/14 | 1,280 | 1,299 | 1,271 | 1,289 | +14 | +1.1% | 163,400 |
2023/11/13 | 1,285 | 1,286 | 1,260 | 1,275 | +5 | +0.4% | 114,100 |
2023/11/10 | 1,253 | 1,273 | 1,247 | 1,270 | -10 | -0.8% | 231,100 |
2023/11/09 | 1,263 | 1,281 | 1,262 | 1,280 | +13 | +1% | 240,200 |
2023/11/08 | 1,313 | 1,329 | 1,256 | 1,267 | -42 | -3.2% | 516,600 |
2023/11/07 | 1,292 | 1,324 | 1,291 | 1,309 | +5 | +0.4% | 228,700 |
2023/11/06 | 1,287 | 1,310 | 1,283 | 1,304 | +27 | +2.1% | 377,000 |
2023/11/02 | 1,303 | 1,313 | 1,260 | 1,277 | +4 | +0.3% | 530,800 |
2023/11/01 | 1,208 | 1,274 | 1,192 | 1,273 | +87 | +7.3% | 594,500 |
2023/10/31 | 1,180 | 1,187 | 1,147 | 1,186 | +43 | +3.8% | 1,046,800 |
2023/10/30 | 1,175 | 1,176 | 1,121 | 1,143 | -35 | -3% | 622,500 |
2023/10/27 | 1,145 | 1,181 | 1,140 | 1,178 | +54 | +4.8% | 418,700 |
2023/10/26 | 1,125 | 1,132 | 1,118 | 1,124 | -7 | -0.6% | 210,900 |
2023/10/25 | 1,144 | 1,154 | 1,127 | 1,131 | +2 | +0.2% | 189,600 |
2023/10/24 | 1,134 | 1,142 | 1,085 | 1,129 | +2 | +0.2% | 364,700 |
2023/10/23 | 1,156 | 1,157 | 1,127 | 1,127 | -33 | -2.8% | 261,400 |
2023/10/20 | 1,159 | 1,170 | 1,148 | 1,160 | -10 | -0.9% | 181,400 |
2023/10/19 | 1,173 | 1,182 | 1,165 | 1,170 | -24 | -2% | 200,800 |
2023/10/18 | 1,200 | 1,212 | 1,186 | 1,194 | ±0 | ±0% | 138,300 |
2023/10/17 | 1,212 | 1,215 | 1,178 | 1,194 | +9 | +0.8% | 231,600 |
2023/10/16 | 1,176 | 1,192 | 1,170 | 1,185 | -16 | -1.3% | 162,900 |
2023/10/13 | 1,228 | 1,229 | 1,198 | 1,201 | -38 | -3.1% | 218,400 |
2023/10/12 | 1,218 | 1,242 | 1,215 | 1,239 | +34 | +2.8% | 166,600 |
2023/10/11 | 1,231 | 1,238 | 1,205 | 1,205 | -19 | -1.6% | 251,400 |
2023/10/10 | 1,193 | 1,235 | 1,193 | 1,224 | +37 | +3.1% | 234,300 |
2023/10/06 | 1,196 | 1,200 | 1,179 | 1,187 | -11 | -0.9% | 216,900 |
2023/10/05 | 1,198 | 1,207 | 1,187 | 1,198 | +22 | +1.9% | 295,900 |
2023/10/04 | 1,226 | 1,237 | 1,176 | 1,176 | -99 | -7.8% | 512,100 |
2023/10/03 | 1,326 | 1,327 | 1,271 | 1,275 | -51 | -3.8% | 302,500 |
2023/10/02 | 1,347 | 1,372 | 1,326 | 1,326 | -11 | -0.8% | 177,700 |
2023/09/29 | 1,381 | 1,390 | 1,312 | 1,337 | -55 | -4% | 356,500 |
2023/09/28 | 1,385 | 1,412 | 1,382 | 1,392 | -14 | -1% | 215,400 |
2023/09/27 | 1,411 | 1,411 | 1,374 | 1,406 | -8 | -0.6% | 314,800 |
2023/09/26 | 1,407 | 1,423 | 1,385 | 1,414 | +7 | +0.5% | 381,000 |
101~
150
件表示中 / 5923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 | 145,100円 | +0.2% | -4.1% | 3.86% | 8.23倍 | 0.67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 | 258,900円 | +12.3% | +346.5% | 3.36% | 30.08倍 | 0.88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 | 154,500円 | -3.5% | -31.0% | 3.37% | 9.04倍 | 0.54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 |
新明和 | 130,600円 | +10.9% | +0.8% | 3.83% | 11.49倍 | 0.81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 |
日精機 | 148,400円 | +11.7% | +141.2% | 2.70% | 18.86倍 | 0.41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