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 |
|---|---|---|---|---|---|---|---|
| 2007/07/11 | 1,447 | 1,475 | 1,440 | 1,473 | -14 | -0.9% | 186,900 |
| 2007/07/10 | 1,491 | 1,493 | 1,469 | 1,487 | ±0 | ±0% | 112,700 |
| 2007/07/09 | 1,468 | 1,493 | 1,466 | 1,487 | +25 | +1.7% | 144,500 |
| 2007/07/06 | 1,440 | 1,467 | 1,435 | 1,462 | +19 | +1.3% | 150,700 |
| 2007/07/05 | 1,441 | 1,455 | 1,441 | 1,443 | -3 | -0.2% | 89,000 |
| 2007/07/04 | 1,453 | 1,454 | 1,440 | 1,446 | -6 | -0.4% | 78,700 |
| 2007/07/03 | 1,450 | 1,454 | 1,443 | 1,452 | -13 | -0.9% | 83,600 |
| 2007/07/02 | 1,447 | 1,468 | 1,447 | 1,465 | +18 | +1.2% | 90,000 |
| 2007/06/29 | 1,438 | 1,450 | 1,437 | 1,447 | +10 | +0.7% | 88,800 |
| 2007/06/28 | 1,398 | 1,438 | 1,395 | 1,437 | +42 | +3% | 173,100 |
| 2007/06/27 | 1,394 | 1,407 | 1,393 | 1,395 | -12 | -0.9% | 87,200 |
| 2007/06/26 | 1,395 | 1,419 | 1,395 | 1,407 | -3 | -0.2% | 224,700 |
| 2007/06/25 | 1,413 | 1,429 | 1,410 | 1,410 | -17 | -1.2% | 75,400 |
| 2007/06/22 | 1,437 | 1,437 | 1,412 | 1,427 | -24 | -1.7% | 120,800 |
| 2007/06/21 | 1,435 | 1,451 | 1,406 | 1,451 | +2 | +0.1% | 108,000 |
| 2007/06/20 | 1,400 | 1,450 | 1,400 | 1,449 | +29 | +2% | 171,000 |
| 2007/06/19 | 1,406 | 1,422 | 1,387 | 1,420 | +6 | +0.4% | 154,000 |
| 2007/06/18 | 1,408 | 1,427 | 1,407 | 1,414 | -14 | -1% | 156,400 |
| 2007/06/15 | 1,421 | 1,428 | 1,402 | 1,428 | +5 | +0.4% | 132,700 |
| 2007/06/14 | 1,397 | 1,430 | 1,389 | 1,423 | +35 | +2.5% | 200,100 |
| 2007/06/13 | 1,382 | 1,390 | 1,356 | 1,388 | +7 | +0.5% | 93,500 |
| 2007/06/12 | 1,388 | 1,400 | 1,366 | 1,381 | ±0 | ±0% | 198,900 |
| 2007/06/11 | 1,356 | 1,383 | 1,355 | 1,381 | +38 | +2.8% | 197,100 |
| 2007/06/08 | 1,354 | 1,354 | 1,323 | 1,343 | -11 | -0.8% | 191,200 |
| 2007/06/07 | 1,358 | 1,359 | 1,346 | 1,354 | +4 | +0.3% | 117,500 |
| 2007/06/06 | 1,349 | 1,359 | 1,344 | 1,350 | ±0 | ±0% | 661,900 |
| 2007/06/05 | 1,355 | 1,355 | 1,346 | 1,350 | -2 | -0.1% | 131,700 |
| 2007/06/04 | 1,353 | 1,356 | 1,350 | 1,352 | +5 | +0.4% | 78,400 |
| 2007/06/01 | 1,355 | 1,355 | 1,347 | 1,347 | -3 | -0.2% | 153,700 |
| 2007/05/31 | 1,345 | 1,353 | 1,344 | 1,350 | +8 | +0.6% | 139,400 |
| 2007/05/30 | 1,340 | 1,346 | 1,337 | 1,342 | +5 | +0.4% | 139,300 |
| 2007/05/29 | 1,336 | 1,346 | 1,334 | 1,337 | +2 | +0.1% | 67,100 |
| 2007/05/28 | 1,325 | 1,337 | 1,325 | 1,335 | +8 | +0.6% | 78,400 |
| 2007/05/25 | 1,336 | 1,336 | 1,313 | 1,327 | -4 | -0.3% | 131,400 |
| 2007/05/24 | 1,325 | 1,333 | 1,323 | 1,331 | +2 | +0.2% | 66,700 |
| 2007/05/23 | 1,331 | 1,340 | 1,322 | 1,329 | -3 | -0.2% | 107,300 |
| 2007/05/22 | 1,312 | 1,335 | 1,312 | 1,332 | +9 | +0.7% | 185,200 |
| 2007/05/21 | 1,319 | 1,325 | 1,312 | 1,323 | +11 | +0.8% | 197,300 |
| 2007/05/18 | 1,311 | 1,315 | 1,292 | 1,312 | ±0 | ±0% | 374,900 |
| 2007/05/17 | 1,320 | 1,326 | 1,310 | 1,312 | -12 | -0.9% | 374,900 |
| 2007/05/16 | 1,331 | 1,337 | 1,320 | 1,324 | -6 | -0.5% | 394,200 |
| 2007/05/15 | 1,349 | 1,349 | 1,322 | 1,330 | -19 | -1.4% | 248,300 |
| 2007/05/14 | 1,354 | 1,364 | 1,342 | 1,349 | -2 | -0.1% | 431,700 |
| 2007/05/11 | 1,338 | 1,365 | 1,302 | 1,351 | +1 | +0.1% | 391,300 |
| 2007/05/10 | 1,345 | 1,357 | 1,338 | 1,350 | +13 | +1% | 228,200 |
| 2007/05/09 | 1,341 | 1,344 | 1,322 | 1,337 | -12 | -0.9% | 164,900 |
| 2007/05/08 | 1,357 | 1,357 | 1,345 | 1,349 | +1 | +0.1% | 155,200 |
| 2007/05/07 | 1,340 | 1,351 | 1,335 | 1,348 | -3 | -0.2% | 157,000 |
| 2007/05/02 | 1,363 | 1,363 | 1,326 | 1,351 | -10 | -0.7% | 117,800 |
| 2007/05/01 | 1,325 | 1,368 | 1,324 | 1,361 | +45 | +3.4% | 403,000 |
4251～
4300
件表示中 / 6058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 | +3.4% | +16.3% | 4.43% | 6.84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 |
| 新明和 | 133,800円 | +5.0% | +0.8% | 3.74% | 11.79倍 | 0.81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 |
| 極東開 | 228,900円 | +4.7% | +15.7% | 6.55% | 15.40倍 | 0.75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 |
| 太平洋 | 134,800円 | -5.0% | -28.3% | 3.86% | 7.34倍 | 0.48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 |
| 日精機 | 108,100円 | -0.8% | -28.2% | 4.63% | 9.39倍 | 0.29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 |
市場注目の銘柄
チャート関連のコラム
