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 |
|---|---|---|---|---|---|---|---|
| 2015/11/27 | 1,308 | 1,318 | 1,300 | 1,313 | +11 | +0.8% | 124,500 |
| 2015/11/26 | 1,310 | 1,318 | 1,301 | 1,302 | -7 | -0.5% | 134,000 |
| 2015/11/25 | 1,327 | 1,327 | 1,297 | 1,309 | -20 | -1.5% | 133,900 |
| 2015/11/24 | 1,315 | 1,340 | 1,311 | 1,329 | +14 | +1.1% | 177,000 |
| 2015/11/20 | 1,301 | 1,318 | 1,284 | 1,315 | +10 | +0.8% | 245,300 |
| 2015/11/19 | 1,299 | 1,315 | 1,291 | 1,305 | +19 | +1.5% | 181,700 |
| 2015/11/18 | 1,290 | 1,299 | 1,281 | 1,286 | +12 | +0.9% | 290,500 |
| 2015/11/17 | 1,270 | 1,294 | 1,268 | 1,274 | +16 | +1.3% | 187,500 |
| 2015/11/16 | 1,240 | 1,262 | 1,238 | 1,258 | -10 | -0.8% | 69,900 |
| 2015/11/13 | 1,253 | 1,269 | 1,242 | 1,268 | -4 | -0.3% | 110,400 |
| 2015/11/12 | 1,260 | 1,275 | 1,251 | 1,272 | +12 | +1% | 131,900 |
| 2015/11/11 | 1,235 | 1,264 | 1,230 | 1,260 | +17 | +1.4% | 98,800 |
| 2015/11/10 | 1,248 | 1,252 | 1,237 | 1,243 | -13 | -1% | 142,600 |
| 2015/11/09 | 1,250 | 1,267 | 1,248 | 1,256 | +22 | +1.8% | 137,500 |
| 2015/11/06 | 1,229 | 1,241 | 1,218 | 1,234 | +11 | +0.9% | 160,600 |
| 2015/11/05 | 1,216 | 1,240 | 1,199 | 1,223 | +13 | +1.1% | 182,300 |
| 2015/11/04 | 1,195 | 1,219 | 1,185 | 1,210 | +39 | +3.3% | 261,400 |
| 2015/11/02 | 1,215 | 1,215 | 1,170 | 1,171 | -48 | -3.9% | 297,000 |
| 2015/10/30 | 1,272 | 1,287 | 1,216 | 1,219 | -42 | -3.3% | 486,000 |
| 2015/10/29 | 1,268 | 1,275 | 1,237 | 1,261 | +5 | +0.4% | 442,600 |
| 2015/10/28 | 1,233 | 1,256 | 1,224 | 1,256 | +13 | +1% | 151,500 |
| 2015/10/27 | 1,270 | 1,290 | 1,241 | 1,243 | -14 | -1.1% | 140,000 |
| 2015/10/26 | 1,260 | 1,266 | 1,248 | 1,257 | +17 | +1.4% | 125,900 |
| 2015/10/23 | 1,239 | 1,259 | 1,236 | 1,240 | +19 | +1.6% | 138,000 |
| 2015/10/22 | 1,230 | 1,237 | 1,218 | 1,221 | -10 | -0.8% | 95,000 |
| 2015/10/21 | 1,212 | 1,237 | 1,205 | 1,231 | +12 | +1% | 124,100 |
| 2015/10/20 | 1,220 | 1,225 | 1,205 | 1,219 | +13 | +1.1% | 99,700 |
| 2015/10/19 | 1,216 | 1,230 | 1,202 | 1,206 | -10 | -0.8% | 80,500 |
| 2015/10/16 | 1,218 | 1,239 | 1,213 | 1,216 | +3 | +0.2% | 103,100 |
| 2015/10/15 | 1,228 | 1,228 | 1,204 | 1,213 | -22 | -1.8% | 219,500 |
| 2015/10/14 | 1,232 | 1,260 | 1,211 | 1,235 | -5 | -0.4% | 140,700 |
| 2015/10/13 | 1,240 | 1,272 | 1,232 | 1,240 | +1 | +0.1% | 199,900 |
| 2015/10/09 | 1,200 | 1,242 | 1,198 | 1,239 | +44 | +3.7% | 164,300 |
| 2015/10/08 | 1,203 | 1,211 | 1,188 | 1,195 | -22 | -1.8% | 237,500 |
| 2015/10/07 | 1,195 | 1,243 | 1,195 | 1,217 | +29 | +2.4% | 308,000 |
| 2015/10/06 | 1,222 | 1,229 | 1,181 | 1,188 | -30 | -2.5% | 188,400 |
| 2015/10/05 | 1,189 | 1,220 | 1,167 | 1,218 | +45 | +3.8% | 301,000 |
| 2015/10/02 | 1,136 | 1,178 | 1,116 | 1,173 | +38 | +3.3% | 177,800 |
| 2015/10/01 | 1,110 | 1,160 | 1,100 | 1,135 | +42 | +3.8% | 163,300 |
| 2015/09/30 | 1,060 | 1,108 | 1,060 | 1,093 | +51 | +4.9% | 250,800 |
| 2015/09/29 | 1,100 | 1,109 | 1,036 | 1,042 | -11 | -1% | 417,100 |
| 2015/09/28 | 1,071 | 1,080 | 1,041 | 1,053 | -30 | -2.8% | 110,000 |
| 2015/09/25 | 1,064 | 1,083 | 1,031 | 1,083 | +19 | +1.8% | 76,100 |
| 2015/09/24 | 1,079 | 1,089 | 1,063 | 1,064 | -38 | -3.4% | 84,200 |
| 2015/09/18 | 1,105 | 1,113 | 1,084 | 1,102 | -1 | -0.1% | 84,700 |
| 2015/09/17 | 1,095 | 1,105 | 1,095 | 1,103 | +23 | +2.1% | 47,000 |
| 2015/09/16 | 1,090 | 1,103 | 1,068 | 1,080 | +9 | +0.8% | 73,700 |
| 2015/09/15 | 1,065 | 1,097 | 1,060 | 1,071 | +9 | +0.8% | 51,600 |
| 2015/09/14 | 1,090 | 1,103 | 1,051 | 1,062 | -17 | -1.6% | 44,200 |
| 2015/09/11 | 1,047 | 1,086 | 1,047 | 1,079 | +5 | +0.5% | 82,700 |
2301～
2350
件表示中 / 6161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 | 192,300円 | -8.1% | -6.7% | 3.90% | 9.13倍 | 0.80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 | 203,300円 | +14.8% | +20.0% | 1.72% | 6.41倍 | 1.51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 |
| 産車体 | 105,300円 | +16.7% | +252.0% | 1.23% | 59.42倍 | 0.83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 |
| モリタＨＤ | 212,600円 | +2.9% | +4.0% | 2.73% | 9.56倍 | 0.94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 |
| 極東開 | 240,100円 | +7.8% | +24.6% | 6.58% | 15.38倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
