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 |
|---|---|---|---|---|---|---|---|
| 2024/08/28 | 1,440 | 1,454 | 1,435 | 1,454 | ±0 | ±0% | 91,500 |
| 2024/08/27 | 1,398 | 1,454 | 1,397 | 1,454 | +55 | +3.9% | 184,600 |
| 2024/08/26 | 1,397 | 1,399 | 1,380 | 1,399 | -2 | -0.1% | 116,100 |
| 2024/08/23 | 1,388 | 1,405 | 1,385 | 1,401 | +13 | +0.9% | 93,200 |
| 2024/08/22 | 1,410 | 1,413 | 1,382 | 1,388 | -18 | -1.3% | 72,900 |
| 2024/08/21 | 1,386 | 1,406 | 1,378 | 1,406 | +2 | +0.1% | 83,100 |
| 2024/08/20 | 1,419 | 1,419 | 1,392 | 1,404 | +12 | +0.9% | 114,300 |
| 2024/08/19 | 1,432 | 1,443 | 1,391 | 1,392 | -38 | -2.7% | 153,900 |
| 2024/08/16 | 1,436 | 1,436 | 1,409 | 1,430 | +41 | +3% | 149,200 |
| 2024/08/15 | 1,370 | 1,403 | 1,362 | 1,389 | +19 | +1.4% | 164,800 |
| 2024/08/14 | 1,349 | 1,370 | 1,338 | 1,370 | +30 | +2.2% | 193,600 |
| 2024/08/13 | 1,328 | 1,340 | 1,320 | 1,340 | +20 | +1.5% | 160,000 |
| 2024/08/09 | 1,315 | 1,333 | 1,288 | 1,320 | +36 | +2.8% | 243,400 |
| 2024/08/08 | 1,290 | 1,321 | 1,271 | 1,284 | -27 | -2.1% | 275,500 |
| 2024/08/07 | 1,276 | 1,380 | 1,265 | 1,311 | -5 | -0.4% | 538,100 |
| 2024/08/06 | 1,260 | 1,340 | 1,253 | 1,316 | +110 | +9.1% | 415,400 |
| 2024/08/05 | 1,322 | 1,337 | 1,191 | 1,206 | -236 | -16.4% | 548,900 |
| 2024/08/02 | 1,479 | 1,487 | 1,421 | 1,442 | -83 | -5.4% | 440,100 |
| 2024/08/01 | 1,519 | 1,543 | 1,502 | 1,525 | -19 | -1.2% | 652,900 |
| 2024/07/31 | 1,471 | 1,544 | 1,441 | 1,544 | +233 | +17.8% | 1,810,900 |
| 2024/07/30 | 1,310 | 1,319 | 1,303 | 1,311 | -5 | -0.4% | 198,500 |
| 2024/07/29 | 1,305 | 1,327 | 1,305 | 1,316 | +30 | +2.3% | 126,200 |
| 2024/07/26 | 1,299 | 1,303 | 1,281 | 1,286 | -11 | -0.8% | 130,200 |
| 2024/07/25 | 1,300 | 1,313 | 1,283 | 1,297 | -24 | -1.8% | 173,200 |
| 2024/07/24 | 1,346 | 1,348 | 1,321 | 1,321 | -35 | -2.6% | 119,000 |
| 2024/07/23 | 1,340 | 1,359 | 1,338 | 1,356 | +23 | +1.7% | 103,300 |
| 2024/07/22 | 1,374 | 1,374 | 1,331 | 1,333 | -49 | -3.5% | 214,000 |
| 2024/07/19 | 1,388 | 1,398 | 1,370 | 1,382 | -4 | -0.3% | 165,300 |
| 2024/07/18 | 1,400 | 1,405 | 1,386 | 1,386 | -28 | -2% | 186,500 |
| 2024/07/17 | 1,422 | 1,422 | 1,410 | 1,414 | +3 | +0.2% | 99,500 |
| 2024/07/16 | 1,417 | 1,426 | 1,409 | 1,411 | +6 | +0.4% | 126,400 |
| 2024/07/12 | 1,407 | 1,425 | 1,402 | 1,405 | -9 | -0.6% | 114,000 |
| 2024/07/11 | 1,410 | 1,414 | 1,393 | 1,414 | +13 | +0.9% | 136,700 |
| 2024/07/10 | 1,399 | 1,408 | 1,390 | 1,401 | +4 | +0.3% | 165,400 |
| 2024/07/09 | 1,404 | 1,413 | 1,382 | 1,397 | -5 | -0.4% | 157,100 |
| 2024/07/08 | 1,430 | 1,430 | 1,397 | 1,402 | -28 | -2% | 129,200 |
| 2024/07/05 | 1,442 | 1,450 | 1,428 | 1,430 | -15 | -1% | 113,300 |
| 2024/07/04 | 1,427 | 1,447 | 1,425 | 1,445 | +19 | +1.3% | 189,600 |
| 2024/07/03 | 1,418 | 1,432 | 1,414 | 1,426 | +7 | +0.5% | 118,700 |
| 2024/07/02 | 1,430 | 1,450 | 1,417 | 1,419 | +14 | +1% | 319,400 |
| 2024/07/01 | 1,414 | 1,415 | 1,397 | 1,405 | +5 | +0.4% | 161,100 |
| 2024/06/28 | 1,398 | 1,402 | 1,391 | 1,400 | +2 | +0.1% | 167,900 |
| 2024/06/27 | 1,376 | 1,405 | 1,376 | 1,398 | +27 | +2% | 146,900 |
| 2024/06/26 | 1,383 | 1,383 | 1,366 | 1,371 | -12 | -0.9% | 149,900 |
| 2024/06/25 | 1,363 | 1,385 | 1,363 | 1,383 | +22 | +1.6% | 98,600 |
| 2024/06/24 | 1,371 | 1,374 | 1,349 | 1,361 | +9 | +0.7% | 119,100 |
| 2024/06/21 | 1,374 | 1,386 | 1,350 | 1,352 | -18 | -1.3% | 341,400 |
| 2024/06/20 | 1,348 | 1,372 | 1,343 | 1,370 | +29 | +2.2% | 173,800 |
| 2024/06/19 | 1,326 | 1,341 | 1,321 | 1,341 | +11 | +0.8% | 83,300 |
| 2024/06/18 | 1,327 | 1,349 | 1,314 | 1,330 | +21 | +1.6% | 97,600 |
151～
200
件表示中 / 6150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 | 185,200円 | +5.0% | +25.0% | 3.67% | 8.27倍 | 0.85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 | 93,500円 | +16.7% | +252.0% | 1.39% | 52.77倍 | 0.74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 |
| 名村造 | 171,500円 | +14.8% | +20.0% | 2.04% | 5.41倍 | 1.28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 |
| モリタＨＤ | 193,400円 | +15.5% | +29.8% | 2.79% | 9.84倍 | 0.88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 |
| 新明和 | 127,400円 | +3.1% | +0.8% | 3.92% | 11.23倍 | 0.78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 |
市場注目の銘柄
チャート関連のコラム
