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 |
|---|---|---|---|---|---|---|---|
| 2015/09/10 | 1,062 | 1,085 | 1,058 | 1,074 | -12 | -1.1% | 58,700 |
| 2015/09/09 | 1,079 | 1,095 | 1,071 | 1,086 | +49 | +4.7% | 122,400 |
| 2015/09/08 | 1,034 | 1,061 | 1,030 | 1,037 | -2 | -0.2% | 65,200 |
| 2015/09/07 | 1,028 | 1,048 | 1,012 | 1,039 | -8 | -0.8% | 78,700 |
| 2015/09/04 | 1,065 | 1,080 | 1,032 | 1,047 | -18 | -1.7% | 104,200 |
| 2015/09/03 | 1,080 | 1,097 | 1,063 | 1,065 | -8 | -0.7% | 107,800 |
| 2015/09/02 | 1,049 | 1,092 | 1,044 | 1,073 | -10 | -0.9% | 96,200 |
| 2015/09/01 | 1,116 | 1,116 | 1,083 | 1,083 | -41 | -3.6% | 131,100 |
| 2015/08/31 | 1,113 | 1,125 | 1,087 | 1,124 | +2 | +0.2% | 111,000 |
| 2015/08/28 | 1,110 | 1,129 | 1,100 | 1,122 | +42 | +3.9% | 115,000 |
| 2015/08/27 | 1,096 | 1,122 | 1,075 | 1,080 | +9 | +0.8% | 138,200 |
| 2015/08/26 | 1,024 | 1,078 | 1,018 | 1,071 | +57 | +5.6% | 133,400 |
| 2015/08/25 | 1,000 | 1,066 | 985 | 1,014 | -64 | -5.9% | 167,000 |
| 2015/08/24 | 1,112 | 1,128 | 1,074 | 1,078 | -81 | -7% | 127,500 |
| 2015/08/21 | 1,173 | 1,184 | 1,159 | 1,159 | -47 | -3.9% | 95,900 |
| 2015/08/20 | 1,251 | 1,251 | 1,203 | 1,206 | -48 | -3.8% | 96,300 |
| 2015/08/19 | 1,252 | 1,260 | 1,240 | 1,254 | ±0 | ±0% | 118,500 |
| 2015/08/18 | 1,235 | 1,268 | 1,235 | 1,254 | +7 | +0.6% | 138,100 |
| 2015/08/17 | 1,224 | 1,268 | 1,219 | 1,247 | +26 | +2.1% | 174,100 |
| 2015/08/14 | 1,221 | 1,227 | 1,210 | 1,221 | -5 | -0.4% | 58,100 |
| 2015/08/13 | 1,214 | 1,234 | 1,204 | 1,226 | +7 | +0.6% | 152,200 |
| 2015/08/12 | 1,227 | 1,246 | 1,216 | 1,219 | -17 | -1.4% | 137,800 |
| 2015/08/11 | 1,244 | 1,269 | 1,231 | 1,236 | -5 | -0.4% | 192,500 |
| 2015/08/10 | 1,207 | 1,246 | 1,200 | 1,241 | +37 | +3.1% | 197,000 |
| 2015/08/07 | 1,193 | 1,209 | 1,189 | 1,204 | +8 | +0.7% | 77,700 |
| 2015/08/06 | 1,200 | 1,208 | 1,191 | 1,196 | +4 | +0.3% | 80,000 |
| 2015/08/05 | 1,180 | 1,205 | 1,167 | 1,192 | -4 | -0.3% | 220,900 |
| 2015/08/04 | 1,179 | 1,198 | 1,169 | 1,196 | +20 | +1.7% | 228,400 |
| 2015/08/03 | 1,145 | 1,179 | 1,143 | 1,176 | +34 | +3% | 159,000 |
| 2015/07/31 | 1,121 | 1,150 | 1,101 | 1,142 | ±0 | ±0% | 177,800 |
| 2015/07/30 | 1,128 | 1,149 | 1,128 | 1,142 | +14 | +1.2% | 92,500 |
| 2015/07/29 | 1,125 | 1,141 | 1,113 | 1,128 | +2 | +0.2% | 115,500 |
| 2015/07/28 | 1,110 | 1,136 | 1,107 | 1,126 | +3 | +0.3% | 106,100 |
| 2015/07/27 | 1,138 | 1,139 | 1,120 | 1,123 | -19 | -1.7% | 75,300 |
| 2015/07/24 | 1,154 | 1,158 | 1,141 | 1,142 | -12 | -1% | 63,600 |
| 2015/07/23 | 1,156 | 1,156 | 1,137 | 1,154 | +3 | +0.3% | 63,600 |
| 2015/07/22 | 1,151 | 1,162 | 1,141 | 1,151 | -13 | -1.1% | 103,200 |
| 2015/07/21 | 1,169 | 1,169 | 1,157 | 1,164 | +15 | +1.3% | 49,000 |
| 2015/07/17 | 1,165 | 1,165 | 1,143 | 1,149 | -11 | -0.9% | 67,900 |
| 2015/07/16 | 1,171 | 1,174 | 1,152 | 1,160 | -8 | -0.7% | 151,800 |
| 2015/07/15 | 1,163 | 1,184 | 1,155 | 1,168 | +17 | +1.5% | 158,000 |
| 2015/07/14 | 1,149 | 1,172 | 1,140 | 1,151 | +26 | +2.3% | 106,300 |
| 2015/07/13 | 1,115 | 1,132 | 1,113 | 1,125 | +16 | +1.4% | 123,300 |
| 2015/07/10 | 1,120 | 1,125 | 1,098 | 1,109 | +3 | +0.3% | 162,300 |
| 2015/07/09 | 1,090 | 1,106 | 1,050 | 1,106 | -20 | -1.8% | 197,000 |
| 2015/07/08 | 1,162 | 1,168 | 1,125 | 1,126 | -36 | -3.1% | 151,900 |
| 2015/07/07 | 1,160 | 1,169 | 1,156 | 1,162 | +14 | +1.2% | 129,700 |
| 2015/07/06 | 1,144 | 1,157 | 1,141 | 1,148 | -18 | -1.5% | 94,600 |
| 2015/07/03 | 1,170 | 1,170 | 1,147 | 1,166 | +5 | +0.4% | 184,400 |
| 2015/07/02 | 1,155 | 1,165 | 1,147 | 1,161 | +20 | +1.8% | 104,100 |
2351～
2400
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 | 191,100円 | -8.1% | -6.7% | 3.92% | 9.07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 | 200,000円 | +14.8% | +20.0% | 1.75% | 6.31倍 | 1.49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 | 103,200円 | +16.7% | +252.0% | 1.26% | 58.24倍 | 0.81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 | 211,300円 | +2.9% | +4.0% | 2.74% | 9.51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
