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 |
|---|---|---|---|---|---|---|---|
| 2024/12/19 | 1,582 | 1,602 | 1,573 | 1,596 | +11 | +0.7% | 213,700 |
| 2024/12/18 | 1,561 | 1,585 | 1,559 | 1,585 | +35 | +2.3% | 137,500 |
| 2024/12/17 | 1,565 | 1,591 | 1,550 | 1,550 | -7 | -0.4% | 168,700 |
| 2024/12/16 | 1,553 | 1,559 | 1,547 | 1,557 | +7 | +0.5% | 95,000 |
| 2024/12/13 | 1,552 | 1,556 | 1,530 | 1,550 | -9 | -0.6% | 123,800 |
| 2024/12/12 | 1,569 | 1,578 | 1,557 | 1,559 | +1 | +0.1% | 221,700 |
| 2024/12/11 | 1,542 | 1,565 | 1,519 | 1,558 | +17 | +1.1% | 232,900 |
| 2024/12/10 | 1,529 | 1,555 | 1,523 | 1,541 | +37 | +2.5% | 300,100 |
| 2024/12/09 | 1,449 | 1,504 | 1,449 | 1,504 | +60 | +4.2% | 272,100 |
| 2024/12/06 | 1,420 | 1,445 | 1,416 | 1,444 | +24 | +1.7% | 150,600 |
| 2024/12/05 | 1,423 | 1,448 | 1,417 | 1,420 | +2 | +0.1% | 152,200 |
| 2024/12/04 | 1,435 | 1,442 | 1,408 | 1,418 | +34 | +2.5% | 286,600 |
| 2024/12/03 | 1,348 | 1,397 | 1,347 | 1,384 | +52 | +3.9% | 355,900 |
| 2024/12/02 | 1,338 | 1,345 | 1,324 | 1,332 | +2 | +0.2% | 164,200 |
| 2024/11/29 | 1,350 | 1,354 | 1,328 | 1,330 | -20 | -1.5% | 218,700 |
| 2024/11/28 | 1,353 | 1,363 | 1,344 | 1,350 | -3 | -0.2% | 97,600 |
| 2024/11/27 | 1,381 | 1,391 | 1,352 | 1,353 | -49 | -3.5% | 199,800 |
| 2024/11/26 | 1,395 | 1,402 | 1,379 | 1,402 | +12 | +0.9% | 144,900 |
| 2024/11/25 | 1,431 | 1,431 | 1,390 | 1,390 | -37 | -2.6% | 207,300 |
| 2024/11/22 | 1,420 | 1,432 | 1,418 | 1,427 | +7 | +0.5% | 70,600 |
| 2024/11/21 | 1,431 | 1,439 | 1,416 | 1,420 | -18 | -1.3% | 92,100 |
| 2024/11/20 | 1,454 | 1,458 | 1,430 | 1,438 | -16 | -1.1% | 95,900 |
| 2024/11/19 | 1,459 | 1,467 | 1,439 | 1,454 | -1 | -0.1% | 74,600 |
| 2024/11/18 | 1,434 | 1,458 | 1,430 | 1,455 | +20 | +1.4% | 167,600 |
| 2024/11/15 | 1,460 | 1,460 | 1,429 | 1,435 | -6 | -0.4% | 164,100 |
| 2024/11/14 | 1,441 | 1,472 | 1,430 | 1,441 | +11 | +0.8% | 203,300 |
| 2024/11/13 | 1,425 | 1,439 | 1,419 | 1,430 | -5 | -0.3% | 150,800 |
| 2024/11/12 | 1,417 | 1,442 | 1,417 | 1,435 | +25 | +1.8% | 161,100 |
| 2024/11/11 | 1,393 | 1,413 | 1,390 | 1,410 | +17 | +1.2% | 98,100 |
| 2024/11/08 | 1,416 | 1,416 | 1,388 | 1,393 | -26 | -1.8% | 132,900 |
| 2024/11/07 | 1,375 | 1,423 | 1,371 | 1,419 | +50 | +3.7% | 247,900 |
| 2024/11/06 | 1,372 | 1,381 | 1,362 | 1,369 | ±0 | ±0% | 172,700 |
| 2024/11/05 | 1,375 | 1,380 | 1,369 | 1,369 | +2 | +0.1% | 126,700 |
| 2024/11/01 | 1,355 | 1,385 | 1,355 | 1,367 | -1 | -0.1% | 274,100 |
| 2024/10/31 | 1,409 | 1,409 | 1,354 | 1,368 | -79 | -5.5% | 576,000 |
| 2024/10/30 | 1,434 | 1,470 | 1,431 | 1,447 | +25 | +1.8% | 640,400 |
| 2024/10/29 | 1,423 | 1,423 | 1,405 | 1,422 | +2 | +0.1% | 108,900 |
| 2024/10/28 | 1,379 | 1,421 | 1,379 | 1,420 | +43 | +3.1% | 81,100 |
| 2024/10/25 | 1,392 | 1,394 | 1,371 | 1,377 | -17 | -1.2% | 112,800 |
| 2024/10/24 | 1,396 | 1,403 | 1,367 | 1,394 | -17 | -1.2% | 176,500 |
| 2024/10/23 | 1,403 | 1,432 | 1,400 | 1,411 | +5 | +0.4% | 119,400 |
| 2024/10/22 | 1,400 | 1,412 | 1,392 | 1,406 | +5 | +0.4% | 92,400 |
| 2024/10/21 | 1,400 | 1,412 | 1,400 | 1,401 | +1 | +0.1% | 56,100 |
| 2024/10/18 | 1,407 | 1,410 | 1,393 | 1,400 | +5 | +0.4% | 90,100 |
| 2024/10/17 | 1,404 | 1,407 | 1,395 | 1,395 | ±0 | ±0% | 96,800 |
| 2024/10/16 | 1,385 | 1,419 | 1,383 | 1,395 | -2 | -0.1% | 77,600 |
| 2024/10/15 | 1,408 | 1,415 | 1,396 | 1,397 | -4 | -0.3% | 74,500 |
| 2024/10/11 | 1,409 | 1,421 | 1,401 | 1,401 | -13 | -0.9% | 73,000 |
| 2024/10/10 | 1,413 | 1,417 | 1,403 | 1,414 | +13 | +0.9% | 64,900 |
| 2024/10/09 | 1,425 | 1,425 | 1,396 | 1,401 | -11 | -0.8% | 119,800 |
101～
150
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
