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 |
|---|---|---|---|---|---|---|---|
| 2008/03/05 | 1,040 | 1,071 | 1,040 | 1,058 | +5 | +0.5% | 177,400 |
| 2008/03/04 | 1,055 | 1,080 | 1,044 | 1,053 | -3 | -0.3% | 173,200 |
| 2008/03/03 | 1,051 | 1,074 | 1,030 | 1,056 | -47 | -4.3% | 157,300 |
| 2008/02/29 | 1,111 | 1,118 | 1,082 | 1,103 | -20 | -1.8% | 175,500 |
| 2008/02/28 | 1,112 | 1,135 | 1,110 | 1,123 | -5 | -0.4% | 186,600 |
| 2008/02/27 | 1,109 | 1,130 | 1,107 | 1,128 | +30 | +2.7% | 238,900 |
| 2008/02/26 | 1,121 | 1,129 | 1,095 | 1,098 | -18 | -1.6% | 182,200 |
| 2008/02/25 | 1,130 | 1,147 | 1,110 | 1,116 | -11 | -1% | 272,300 |
| 2008/02/22 | 1,125 | 1,132 | 1,104 | 1,127 | -6 | -0.5% | 139,700 |
| 2008/02/21 | 1,105 | 1,143 | 1,105 | 1,133 | +30 | +2.7% | 291,600 |
| 2008/02/20 | 1,155 | 1,155 | 1,094 | 1,103 | +15 | +1.4% | 342,300 |
| 2008/02/19 | 1,080 | 1,091 | 1,057 | 1,088 | +39 | +3.7% | 270,000 |
| 2008/02/18 | 1,011 | 1,070 | 1,011 | 1,049 | +34 | +3.3% | 235,600 |
| 2008/02/15 | 1,014 | 1,020 | 1,000 | 1,015 | -1 | -0.1% | 261,600 |
| 2008/02/14 | 1,020 | 1,030 | 1,001 | 1,016 | +5 | +0.5% | 445,500 |
| 2008/02/13 | 1,089 | 1,110 | 1,010 | 1,011 | -67 | -6.2% | 322,600 |
| 2008/02/12 | 1,078 | 1,089 | 1,063 | 1,078 | +15 | +1.4% | 190,600 |
| 2008/02/08 | 1,078 | 1,082 | 1,060 | 1,063 | +15 | +1.4% | 120,600 |
| 2008/02/07 | 1,050 | 1,051 | 1,023 | 1,048 | +12 | +1.2% | 135,000 |
| 2008/02/06 | 1,059 | 1,059 | 1,026 | 1,036 | -22 | -2.1% | 182,800 |
| 2008/02/05 | 1,066 | 1,096 | 1,057 | 1,058 | +3 | +0.3% | 186,700 |
| 2008/02/04 | 1,072 | 1,096 | 1,045 | 1,055 | +5 | +0.5% | 238,200 |
| 2008/02/01 | 1,062 | 1,081 | 1,033 | 1,050 | -11 | -1% | 245,200 |
| 2008/01/31 | 1,055 | 1,080 | 1,030 | 1,061 | +21 | +2% | 249,800 |
| 2008/01/30 | 1,061 | 1,077 | 1,024 | 1,040 | -30 | -2.8% | 143,300 |
| 2008/01/29 | 1,072 | 1,103 | 1,055 | 1,070 | +46 | +4.5% | 176,600 |
| 2008/01/28 | 1,081 | 1,097 | 1,020 | 1,024 | -42 | -3.9% | 141,900 |
| 2008/01/25 | 1,020 | 1,081 | 1,020 | 1,066 | +55 | +5.4% | 195,900 |
| 2008/01/24 | 1,012 | 1,033 | 998 | 1,011 | +18 | +1.8% | 121,800 |
| 2008/01/23 | 980 | 1,009 | 965 | 993 | +26 | +2.7% | 173,100 |
| 2008/01/22 | 981 | 1,009 | 966 | 967 | -74 | -7.1% | 241,600 |
| 2008/01/21 | 1,120 | 1,120 | 1,039 | 1,041 | -68 | -6.1% | 162,300 |
| 2008/01/18 | 1,083 | 1,111 | 1,059 | 1,109 | +27 | +2.5% | 124,400 |
| 2008/01/17 | 1,069 | 1,100 | 1,033 | 1,082 | +24 | +2.3% | 172,500 |
| 2008/01/16 | 1,115 | 1,115 | 1,057 | 1,058 | -57 | -5.1% | 243,400 |
| 2008/01/15 | 1,182 | 1,206 | 1,114 | 1,115 | -79 | -6.6% | 218,800 |
| 2008/01/11 | 1,207 | 1,226 | 1,183 | 1,194 | -9 | -0.7% | 214,100 |
| 2008/01/10 | 1,235 | 1,240 | 1,201 | 1,203 | -35 | -2.8% | 155,400 |
| 2008/01/09 | 1,201 | 1,242 | 1,201 | 1,238 | +4 | +0.3% | 107,200 |
| 2008/01/08 | 1,230 | 1,245 | 1,221 | 1,234 | -20 | -1.6% | 128,100 |
| 2008/01/07 | 1,283 | 1,293 | 1,236 | 1,254 | -29 | -2.3% | 220,100 |
| 2008/01/04 | 1,331 | 1,331 | 1,272 | 1,283 | -62 | -4.6% | 108,100 |
| 2007/12/28 | 1,360 | 1,360 | 1,335 | 1,345 | -15 | -1.1% | 26,300 |
| 2007/12/27 | 1,380 | 1,382 | 1,351 | 1,360 | -14 | -1% | 72,000 |
| 2007/12/26 | 1,361 | 1,380 | 1,354 | 1,374 | +22 | +1.6% | 92,600 |
| 2007/12/25 | 1,341 | 1,359 | 1,340 | 1,352 | +21 | +1.6% | 98,800 |
| 2007/12/21 | 1,335 | 1,335 | 1,313 | 1,331 | -5 | -0.4% | 145,500 |
| 2007/12/20 | 1,368 | 1,368 | 1,322 | 1,336 | -12 | -0.9% | 92,000 |
| 2007/12/19 | 1,330 | 1,369 | 1,330 | 1,348 | +9 | +0.7% | 97,200 |
| 2007/12/18 | 1,328 | 1,358 | 1,321 | 1,339 | -3 | -0.2% | 97,500 |
4251～
4300
件表示中 / 6216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 | 172,900円 | -8.1% | -6.7% | 4.34% | 8.22倍 | 0.73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 | 108,600円 | +13.6% | +19.7% | 1.20% | 33.44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 |
| 新明和 | 169,200円 | +8.8% | +3.4% | 3.19% | 12.16倍 | 1.00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 |
| モリタＨＤ | 223,600円 | +2.9% | +4.0% | 2.59% | 10.06倍 | 0.99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 | 255,100円 | +19.6% | +37.9% | 5.49% | 37.06倍 | 0.84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
