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 |
|---|---|---|---|---|---|---|---|
| 2024/06/21 | 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 |
| 2024/06/17 | 1,333 | 1,333 | 1,297 | 1,309 | -35 | -2.6% | 160,100 |
| 2024/06/14 | 1,316 | 1,354 | 1,316 | 1,344 | +16 | +1.2% | 172,000 |
| 2024/06/13 | 1,346 | 1,355 | 1,326 | 1,328 | -25 | -1.8% | 132,300 |
| 2024/06/12 | 1,346 | 1,373 | 1,340 | 1,353 | +3 | +0.2% | 126,200 |
| 2024/06/11 | 1,355 | 1,361 | 1,348 | 1,350 | -6 | -0.4% | 83,700 |
| 2024/06/10 | 1,314 | 1,359 | 1,313 | 1,356 | +42 | +3.2% | 165,500 |
| 2024/06/07 | 1,313 | 1,320 | 1,301 | 1,314 | ±0 | ±0% | 165,500 |
| 2024/06/06 | 1,342 | 1,345 | 1,311 | 1,314 | -29 | -2.2% | 190,700 |
| 2024/06/05 | 1,361 | 1,370 | 1,339 | 1,343 | -36 | -2.6% | 275,400 |
| 2024/06/04 | 1,384 | 1,391 | 1,373 | 1,379 | -25 | -1.8% | 136,400 |
| 2024/06/03 | 1,417 | 1,434 | 1,399 | 1,404 | +39 | +2.9% | 256,900 |
| 2024/05/31 | 1,407 | 1,417 | 1,365 | 1,365 | -16 | -1.2% | 1,164,600 |
| 2024/05/30 | 1,380 | 1,386 | 1,362 | 1,381 | -11 | -0.8% | 148,500 |
| 2024/05/29 | 1,415 | 1,428 | 1,391 | 1,392 | -23 | -1.6% | 161,800 |
| 2024/05/28 | 1,424 | 1,438 | 1,410 | 1,415 | -13 | -0.9% | 137,400 |
| 2024/05/27 | 1,420 | 1,439 | 1,419 | 1,428 | +14 | +1% | 92,500 |
| 2024/05/24 | 1,398 | 1,427 | 1,398 | 1,414 | -2 | -0.1% | 122,500 |
| 2024/05/23 | 1,417 | 1,431 | 1,406 | 1,416 | -4 | -0.3% | 120,200 |
| 2024/05/22 | 1,425 | 1,440 | 1,420 | 1,420 | -16 | -1.1% | 145,500 |
| 2024/05/21 | 1,432 | 1,450 | 1,428 | 1,436 | +13 | +0.9% | 134,000 |
| 2024/05/20 | 1,419 | 1,435 | 1,416 | 1,423 | +16 | +1.1% | 113,300 |
| 2024/05/17 | 1,394 | 1,418 | 1,394 | 1,407 | +13 | +0.9% | 150,500 |
| 2024/05/16 | 1,425 | 1,428 | 1,393 | 1,394 | -29 | -2% | 257,100 |
| 2024/05/15 | 1,430 | 1,449 | 1,421 | 1,423 | -6 | -0.4% | 206,000 |
| 2024/05/14 | 1,454 | 1,454 | 1,425 | 1,429 | -25 | -1.7% | 147,500 |
| 2024/05/13 | 1,457 | 1,466 | 1,441 | 1,454 | -21 | -1.4% | 184,000 |
| 2024/05/10 | 1,447 | 1,477 | 1,447 | 1,475 | +24 | +1.7% | 231,200 |
| 2024/05/09 | 1,438 | 1,461 | 1,423 | 1,451 | +22 | +1.5% | 191,500 |
| 2024/05/08 | 1,430 | 1,436 | 1,421 | 1,429 | -2 | -0.1% | 184,000 |
| 2024/05/07 | 1,446 | 1,455 | 1,421 | 1,431 | -9 | -0.6% | 273,600 |
| 2024/05/02 | 1,442 | 1,459 | 1,439 | 1,440 | -6 | -0.4% | 247,500 |
| 2024/05/01 | 1,465 | 1,465 | 1,429 | 1,446 | -26 | -1.8% | 285,600 |
| 2024/04/30 | 1,423 | 1,479 | 1,421 | 1,472 | +64 | +4.5% | 473,900 |
| 2024/04/26 | 1,408 | 1,425 | 1,380 | 1,408 | -170 | -10.8% | 1,025,900 |
| 2024/04/25 | 1,637 | 1,638 | 1,571 | 1,578 | -59 | -3.6% | 285,400 |
| 2024/04/24 | 1,613 | 1,637 | 1,604 | 1,637 | +36 | +2.2% | 185,600 |
| 2024/04/23 | 1,628 | 1,630 | 1,583 | 1,601 | -12 | -0.7% | 169,100 |
| 2024/04/22 | 1,617 | 1,641 | 1,600 | 1,613 | +15 | +0.9% | 159,000 |
| 2024/04/19 | 1,639 | 1,639 | 1,558 | 1,598 | -41 | -2.5% | 268,400 |
| 2024/04/18 | 1,586 | 1,646 | 1,585 | 1,639 | +44 | +2.8% | 201,500 |
| 2024/04/17 | 1,610 | 1,622 | 1,569 | 1,595 | -7 | -0.4% | 215,000 |
| 2024/04/16 | 1,643 | 1,659 | 1,592 | 1,602 | -65 | -3.9% | 234,600 |
| 2024/04/15 | 1,643 | 1,670 | 1,623 | 1,667 | -1 | -0.1% | 123,500 |
| 2024/04/12 | 1,659 | 1,679 | 1,642 | 1,668 | +22 | +1.3% | 191,200 |
| 2024/04/11 | 1,625 | 1,654 | 1,616 | 1,646 | +14 | +0.9% | 157,600 |
| 2024/04/10 | 1,640 | 1,647 | 1,626 | 1,632 | -9 | -0.5% | 111,100 |
201～
250
件表示中 / 6154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 | 190,700円 | +5.0% | +25.0% | 3.57% | 8.51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 |
| 産車体 | 95,600円 | +16.7% | +252.0% | 1.36% | 53.95倍 | 0.75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 | 176,100円 | +14.8% | +20.0% | 1.99% | 5.55倍 | 1.31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 | 194,900円 | +15.5% | +29.8% | 2.77% | 9.91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 | 129,000円 | +3.1% | +0.8% | 3.88% | 11.37倍 | 0.79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
