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 |
|---|---|---|---|---|---|---|---|
| 2023/08/25 | 1,197 | 1,226 | 1,195 | 1,221 | +18 | +1.5% | 318,500 |
| 2023/08/24 | 1,203 | 1,204 | 1,190 | 1,203 | +3 | +0.3% | 136,300 |
| 2023/08/23 | 1,175 | 1,200 | 1,168 | 1,200 | +10 | +0.8% | 163,200 |
| 2023/08/22 | 1,178 | 1,190 | 1,174 | 1,190 | +19 | +1.6% | 107,400 |
| 2023/08/21 | 1,195 | 1,196 | 1,171 | 1,171 | -12 | -1% | 127,700 |
| 2023/08/18 | 1,201 | 1,205 | 1,178 | 1,183 | -27 | -2.2% | 143,300 |
| 2023/08/17 | 1,214 | 1,214 | 1,184 | 1,210 | -4 | -0.3% | 170,100 |
| 2023/08/16 | 1,210 | 1,225 | 1,205 | 1,214 | -4 | -0.3% | 162,300 |
| 2023/08/15 | 1,220 | 1,228 | 1,215 | 1,218 | +13 | +1.1% | 240,200 |
| 2023/08/14 | 1,204 | 1,224 | 1,202 | 1,205 | +6 | +0.5% | 221,400 |
| 2023/08/10 | 1,182 | 1,204 | 1,179 | 1,199 | +13 | +1.1% | 277,700 |
| 2023/08/09 | 1,202 | 1,204 | 1,181 | 1,186 | -7 | -0.6% | 237,300 |
| 2023/08/08 | 1,189 | 1,211 | 1,186 | 1,193 | +3 | +0.3% | 508,100 |
| 2023/08/07 | 1,187 | 1,206 | 1,173 | 1,190 | +13 | +1.1% | 493,700 |
| 2023/08/04 | 1,151 | 1,181 | 1,151 | 1,177 | +15 | +1.3% | 219,900 |
| 2023/08/03 | 1,190 | 1,191 | 1,162 | 1,162 | -36 | -3% | 316,300 |
| 2023/08/02 | 1,183 | 1,228 | 1,178 | 1,198 | -1 | -0.1% | 381,600 |
| 2023/08/01 | 1,180 | 1,217 | 1,180 | 1,199 | +24 | +2% | 375,700 |
| 2023/07/31 | 1,178 | 1,201 | 1,157 | 1,175 | +10 | +0.9% | 459,200 |
| 2023/07/28 | 1,199 | 1,214 | 1,150 | 1,165 | +23 | +2% | 961,200 |
| 2023/07/27 | 1,139 | 1,149 | 1,134 | 1,142 | +4 | +0.4% | 194,800 |
| 2023/07/26 | 1,155 | 1,160 | 1,137 | 1,138 | -26 | -2.2% | 126,500 |
| 2023/07/25 | 1,175 | 1,175 | 1,154 | 1,164 | +3 | +0.3% | 201,000 |
| 2023/07/24 | 1,153 | 1,164 | 1,150 | 1,161 | +17 | +1.5% | 107,800 |
| 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 |
401～
450
件表示中 / 6153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 | 191,700円 | +5.0% | +25.0% | 3.55% | 8.56倍 | 0.88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 |
| カヤバ | 272,000円 | +1.2% | -4.0% | 4.04% | 10.61倍 | 0.64倍 |
|
油圧機器大手。自動車の衝撃緩衝器で世界３位、２輪用も。建機油圧シリンダー首位。特装車両も |
| 産車体 | 97,000円 | +16.7% | +252.0% | 1.34% | 54.74倍 | 0.77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 | 170,800円 | +14.8% | +20.0% | 2.05% | 5.39倍 | 1.27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 | 194,700円 | +15.5% | +29.8% | 2.77% | 9.90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 |
市場注目の銘柄
チャート関連のコラム
