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 |
|---|---|---|---|---|---|---|---|
| 2023/07/21 | 1,135 | 1,151 | 1,130 | 1,144 | +12 | +1.1% | 129,400 |
| 2023/07/20 | 1,137 | 1,149 | 1,130 | 1,132 | -1 | -0.1% | 125,000 |
| 2023/07/19 | 1,114 | 1,134 | 1,110 | 1,133 | +36 | +3.3% | 176,900 |
| 2023/07/18 | 1,073 | 1,097 | 1,073 | 1,097 | +19 | +1.8% | 122,300 |
| 2023/07/14 | 1,101 | 1,104 | 1,070 | 1,078 | -30 | -2.7% | 194,900 |
| 2023/07/13 | 1,110 | 1,116 | 1,095 | 1,108 | +3 | +0.3% | 130,800 |
| 2023/07/12 | 1,129 | 1,131 | 1,104 | 1,105 | -23 | -2% | 104,800 |
| 2023/07/11 | 1,149 | 1,163 | 1,124 | 1,128 | -17 | -1.5% | 189,200 |
| 2023/07/10 | 1,172 | 1,173 | 1,141 | 1,145 | -16 | -1.4% | 217,700 |
| 2023/07/07 | 1,164 | 1,173 | 1,138 | 1,161 | -18 | -1.5% | 202,100 |
| 2023/07/06 | 1,181 | 1,206 | 1,168 | 1,179 | -11 | -0.9% | 276,200 |
| 2023/07/05 | 1,186 | 1,195 | 1,172 | 1,190 | +14 | +1.2% | 155,500 |
| 2023/07/04 | 1,177 | 1,191 | 1,173 | 1,176 | +3 | +0.3% | 227,000 |
| 2023/07/03 | 1,174 | 1,183 | 1,163 | 1,173 | +3 | +0.3% | 193,500 |
| 2023/06/30 | 1,176 | 1,179 | 1,160 | 1,170 | -3 | -0.3% | 143,900 |
| 2023/06/29 | 1,156 | 1,179 | 1,156 | 1,173 | -2 | -0.2% | 190,200 |
| 2023/06/28 | 1,151 | 1,176 | 1,150 | 1,175 | +39 | +3.4% | 252,500 |
| 2023/06/27 | 1,126 | 1,136 | 1,122 | 1,136 | +12 | +1.1% | 153,000 |
| 2023/06/26 | 1,126 | 1,144 | 1,113 | 1,124 | -2 | -0.2% | 127,000 |
| 2023/06/23 | 1,145 | 1,153 | 1,108 | 1,126 | -19 | -1.7% | 264,000 |
| 2023/06/22 | 1,165 | 1,173 | 1,140 | 1,145 | -12 | -1% | 211,600 |
| 2023/06/21 | 1,128 | 1,168 | 1,126 | 1,157 | +19 | +1.7% | 271,500 |
| 2023/06/20 | 1,146 | 1,153 | 1,132 | 1,138 | -9 | -0.8% | 185,500 |
| 2023/06/19 | 1,162 | 1,165 | 1,135 | 1,147 | +13 | +1.1% | 302,300 |
| 2023/06/16 | 1,136 | 1,148 | 1,122 | 1,134 | +8 | +0.7% | 561,900 |
| 2023/06/15 | 1,095 | 1,138 | 1,084 | 1,126 | +61 | +5.7% | 672,800 |
| 2023/06/14 | 1,060 | 1,075 | 1,060 | 1,065 | +24 | +2.3% | 236,900 |
| 2023/06/13 | 1,028 | 1,054 | 1,024 | 1,041 | +18 | +1.8% | 323,200 |
| 2023/06/12 | 1,009 | 1,029 | 1,007 | 1,023 | +25 | +2.5% | 197,100 |
| 2023/06/09 | 997 | 1,000 | 987 | 998 | +16 | +1.6% | 137,400 |
| 2023/06/08 | 1,000 | 1,008 | 980 | 982 | -9 | -0.9% | 180,900 |
| 2023/06/07 | 1,010 | 1,017 | 990 | 991 | -4 | -0.4% | 212,200 |
| 2023/06/06 | 995 | 997 | 982 | 995 | -12 | -1.2% | 159,700 |
| 2023/06/05 | 998 | 1,009 | 998 | 1,007 | +28 | +2.9% | 138,200 |
| 2023/06/02 | 973 | 981 | 958 | 979 | +4 | +0.4% | 145,900 |
| 2023/06/01 | 969 | 979 | 961 | 975 | +4 | +0.4% | 232,900 |
| 2023/05/31 | 999 | 999 | 969 | 971 | -38 | -3.8% | 236,000 |
| 2023/05/30 | 1,013 | 1,017 | 1,002 | 1,009 | -10 | -1% | 115,800 |
| 2023/05/29 | 1,019 | 1,030 | 1,016 | 1,019 | +20 | +2% | 264,500 |
| 2023/05/26 | 1,011 | 1,016 | 999 | 999 | -11 | -1.1% | 129,500 |
| 2023/05/25 | 999 | 1,015 | 999 | 1,010 | +9 | +0.9% | 155,000 |
| 2023/05/24 | 983 | 1,003 | 980 | 1,001 | +9 | +0.9% | 248,000 |
| 2023/05/23 | 1,010 | 1,016 | 989 | 992 | -19 | -1.9% | 244,400 |
| 2023/05/22 | 989 | 1,015 | 988 | 1,011 | +21 | +2.1% | 304,900 |
| 2023/05/19 | 995 | 999 | 982 | 990 | -1 | -0.1% | 232,000 |
| 2023/05/18 | 971 | 992 | 971 | 991 | +23 | +2.4% | 360,000 |
| 2023/05/17 | 965 | 979 | 963 | 968 | -1 | -0.1% | 219,300 |
| 2023/05/16 | 979 | 980 | 955 | 969 | -10 | -1% | 273,400 |
| 2023/05/15 | 984 | 995 | 976 | 979 | +8 | +0.8% | 346,800 |
| 2023/05/12 | 954 | 981 | 953 | 971 | +13 | +1.4% | 358,400 |
201～
250
件表示中 / 5929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 | 142,300円 | +0.2% | -4.1% | 3.94% | 8.07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 |
| 太平洋 | 155,300円 | -3.5% | -31.0% | 3.35% | 9.09倍 | 0.55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 |
| 新明和 | 133,000円 | +10.9% | +0.8% | 3.76% | 11.70倍 | 0.82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 |
| 日精機 | 139,900円 | -0.8% | -28.2% | 3.57% | 12.60倍 | 0.37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 |
| モリタＨＤ | 176,000円 | +5.0% | +9.1% | 2.84% | 10.97倍 | 0.85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
