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 |
---|---|---|---|---|---|---|---|
2018/02/21 | 1,243 | 1,259 | 1,233 | 1,246 | +5 | +0.4% | 98,200 |
2018/02/20 | 1,251 | 1,251 | 1,229 | 1,241 | -19 | -1.5% | 111,900 |
2018/02/19 | 1,244 | 1,260 | 1,234 | 1,260 | +38 | +3.1% | 67,100 |
2018/02/16 | 1,215 | 1,230 | 1,213 | 1,222 | +16 | +1.3% | 170,600 |
2018/02/15 | 1,223 | 1,230 | 1,198 | 1,206 | +6 | +0.5% | 160,900 |
2018/02/14 | 1,242 | 1,249 | 1,196 | 1,200 | -44 | -3.5% | 171,700 |
2018/02/13 | 1,308 | 1,310 | 1,240 | 1,244 | -41 | -3.2% | 203,900 |
2018/02/09 | 1,278 | 1,296 | 1,272 | 1,285 | -57 | -4.2% | 227,700 |
2018/02/08 | 1,362 | 1,369 | 1,322 | 1,342 | -13 | -1% | 236,100 |
2018/02/07 | 1,397 | 1,432 | 1,354 | 1,355 | +37 | +2.8% | 261,700 |
2018/02/06 | 1,368 | 1,373 | 1,290 | 1,318 | -131 | -9% | 235,100 |
2018/02/05 | 1,415 | 1,469 | 1,411 | 1,449 | +11 | +0.8% | 446,600 |
2018/02/02 | 1,372 | 1,438 | 1,370 | 1,438 | +96 | +7.2% | 512,700 |
2018/02/01 | 1,313 | 1,350 | 1,308 | 1,342 | +29 | +2.2% | 217,600 |
2018/01/31 | 1,305 | 1,330 | 1,297 | 1,313 | +4 | +0.3% | 221,300 |
2018/01/30 | 1,313 | 1,323 | 1,297 | 1,309 | +2 | +0.2% | 193,400 |
2018/01/29 | 1,300 | 1,318 | 1,288 | 1,307 | +8 | +0.6% | 167,100 |
2018/01/26 | 1,323 | 1,324 | 1,298 | 1,299 | -21 | -1.6% | 131,600 |
2018/01/25 | 1,345 | 1,345 | 1,319 | 1,320 | -33 | -2.4% | 84,900 |
2018/01/24 | 1,362 | 1,379 | 1,347 | 1,353 | -15 | -1.1% | 238,000 |
2018/01/23 | 1,328 | 1,370 | 1,326 | 1,368 | +46 | +3.5% | 181,900 |
2018/01/22 | 1,322 | 1,334 | 1,310 | 1,322 | ±0 | ±0% | 138,900 |
2018/01/19 | 1,326 | 1,344 | 1,317 | 1,322 | +1 | +0.1% | 360,000 |
2018/01/18 | 1,358 | 1,370 | 1,321 | 1,321 | -7 | -0.5% | 485,800 |
2018/01/17 | 1,313 | 1,338 | 1,310 | 1,328 | +12 | +0.9% | 343,000 |
2018/01/16 | 1,314 | 1,355 | 1,313 | 1,316 | +8 | +0.6% | 285,700 |
2018/01/15 | 1,322 | 1,327 | 1,306 | 1,308 | -8 | -0.6% | 113,700 |
2018/01/12 | 1,328 | 1,336 | 1,309 | 1,316 | -21 | -1.6% | 246,200 |
2018/01/11 | 1,330 | 1,339 | 1,327 | 1,337 | +12 | +0.9% | 125,500 |
2018/01/10 | 1,340 | 1,345 | 1,321 | 1,325 | -15 | -1.1% | 244,300 |
2018/01/09 | 1,347 | 1,347 | 1,336 | 1,340 | -2 | -0.1% | 131,900 |
2018/01/05 | 1,333 | 1,348 | 1,316 | 1,342 | +15 | +1.1% | 161,200 |
2018/01/04 | 1,334 | 1,335 | 1,320 | 1,327 | +4 | +0.3% | 143,700 |
2017/12/29 | 1,323 | 1,329 | 1,315 | 1,323 | -8 | -0.6% | 122,800 |
2017/12/28 | 1,339 | 1,352 | 1,326 | 1,331 | -21 | -1.6% | 252,400 |
2017/12/27 | 1,350 | 1,359 | 1,337 | 1,352 | +1 | +0.1% | 165,600 |
2017/12/26 | 1,355 | 1,370 | 1,348 | 1,351 | -3 | -0.2% | 178,000 |
2017/12/25 | 1,350 | 1,355 | 1,334 | 1,354 | +9 | +0.7% | 173,200 |
2017/12/22 | 1,344 | 1,360 | 1,335 | 1,345 | +6 | +0.4% | 161,100 |
2017/12/21 | 1,340 | 1,364 | 1,331 | 1,339 | -5 | -0.4% | 385,200 |
2017/12/20 | 1,292 | 1,348 | 1,291 | 1,344 | +60 | +4.7% | 371,700 |
2017/12/19 | 1,290 | 1,298 | 1,280 | 1,284 | -2 | -0.2% | 60,200 |
2017/12/18 | 1,270 | 1,292 | 1,264 | 1,286 | +35 | +2.8% | 95,100 |
2017/12/15 | 1,266 | 1,270 | 1,249 | 1,251 | -22 | -1.7% | 115,900 |
2017/12/14 | 1,259 | 1,273 | 1,255 | 1,273 | +19 | +1.5% | 74,700 |
2017/12/13 | 1,272 | 1,272 | 1,250 | 1,254 | -19 | -1.5% | 83,400 |
2017/12/12 | 1,253 | 1,273 | 1,251 | 1,273 | +20 | +1.6% | 89,800 |
2017/12/11 | 1,260 | 1,269 | 1,238 | 1,253 | +12 | +1% | 133,100 |
2017/12/08 | 1,224 | 1,241 | 1,222 | 1,241 | +15 | +1.2% | 144,100 |
2017/12/07 | 1,217 | 1,235 | 1,208 | 1,226 | +19 | +1.6% | 101,700 |
1651~
1700
件表示中 / 6058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 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86倍 | 0.66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 |
新明和 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 |
極東開 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30倍 | 0.75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 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31倍 | 0.48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 |
日精機 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22倍 | 0.28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