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 |
|---|---|---|---|---|---|---|---|
| 2006/04/24 | 1,369 | 1,369 | 1,336 | 1,343 | -36 | -2.6% | 70,800 |
| 2006/04/21 | 1,359 | 1,387 | 1,354 | 1,379 | +14 | +1% | 89,200 |
| 2006/04/20 | 1,351 | 1,366 | 1,351 | 1,365 | ±0 | ±0% | 73,000 |
| 2006/04/19 | 1,370 | 1,385 | 1,365 | 1,365 | -8 | -0.6% | 64,200 |
| 2006/04/18 | 1,360 | 1,374 | 1,350 | 1,373 | +13 | +1% | 59,800 |
| 2006/04/17 | 1,385 | 1,385 | 1,360 | 1,360 | -16 | -1.2% | 60,600 |
| 2006/04/14 | 1,357 | 1,379 | 1,357 | 1,376 | +2 | +0.1% | 75,400 |
| 2006/04/13 | 1,380 | 1,385 | 1,358 | 1,374 | -1 | -0.1% | 78,500 |
| 2006/04/12 | 1,386 | 1,389 | 1,375 | 1,375 | -12 | -0.9% | 74,600 |
| 2006/04/11 | 1,395 | 1,395 | 1,372 | 1,387 | -5 | -0.4% | 82,600 |
| 2006/04/10 | 1,385 | 1,392 | 1,375 | 1,392 | +14 | +1% | 129,800 |
| 2006/04/07 | 1,368 | 1,389 | 1,357 | 1,378 | +23 | +1.7% | 224,900 |
| 2006/04/06 | 1,320 | 1,357 | 1,320 | 1,355 | +30 | +2.3% | 154,900 |
| 2006/04/05 | 1,331 | 1,335 | 1,323 | 1,325 | -5 | -0.4% | 125,500 |
| 2006/04/04 | 1,340 | 1,340 | 1,321 | 1,330 | -9 | -0.7% | 81,200 |
| 2006/04/03 | 1,330 | 1,350 | 1,323 | 1,339 | +11 | +0.8% | 101,100 |
| 2006/03/31 | 1,340 | 1,344 | 1,321 | 1,328 | -12 | -0.9% | 78,700 |
| 2006/03/30 | 1,328 | 1,346 | 1,324 | 1,340 | +12 | +0.9% | 121,700 |
| 2006/03/29 | 1,326 | 1,333 | 1,312 | 1,328 | +2 | +0.2% | 46,900 |
| 2006/03/28 | 1,308 | 1,328 | 1,299 | 1,326 | +12 | +0.9% | 61,100 |
| 2006/03/27 | 1,306 | 1,319 | 1,300 | 1,314 | +20 | +1.5% | 65,400 |
| 2006/03/24 | 1,298 | 1,304 | 1,290 | 1,294 | -1 | -0.1% | 63,800 |
| 2006/03/23 | 1,295 | 1,300 | 1,290 | 1,295 | +1 | +0.1% | 48,900 |
| 2006/03/22 | 1,298 | 1,298 | 1,282 | 1,294 | -4 | -0.3% | 60,100 |
| 2006/03/20 | 1,277 | 1,300 | 1,277 | 1,298 | +21 | +1.6% | 66,000 |
| 2006/03/17 | 1,285 | 1,285 | 1,260 | 1,277 | ±0 | ±0% | 59,400 |
| 2006/03/16 | 1,290 | 1,292 | 1,276 | 1,277 | -3 | -0.2% | 48,300 |
| 2006/03/15 | 1,290 | 1,290 | 1,276 | 1,280 | +2 | +0.2% | 37,800 |
| 2006/03/14 | 1,290 | 1,290 | 1,275 | 1,278 | -6 | -0.5% | 34,900 |
| 2006/03/13 | 1,279 | 1,296 | 1,270 | 1,284 | +24 | +1.9% | 55,200 |
| 2006/03/10 | 1,252 | 1,279 | 1,250 | 1,260 | +8 | +0.6% | 102,200 |
| 2006/03/09 | 1,226 | 1,256 | 1,226 | 1,252 | +26 | +2.1% | 60,700 |
| 2006/03/08 | 1,255 | 1,255 | 1,225 | 1,226 | -32 | -2.5% | 97,700 |
| 2006/03/07 | 1,252 | 1,275 | 1,252 | 1,258 | +7 | +0.6% | 67,200 |
| 2006/03/06 | 1,251 | 1,263 | 1,225 | 1,251 | +9 | +0.7% | 79,500 |
| 2006/03/03 | 1,275 | 1,275 | 1,241 | 1,242 | -18 | -1.4% | 76,500 |
| 2006/03/02 | 1,277 | 1,281 | 1,256 | 1,260 | +3 | +0.2% | 48,500 |
| 2006/03/01 | 1,269 | 1,275 | 1,252 | 1,257 | -14 | -1.1% | 90,300 |
| 2006/02/28 | 1,275 | 1,287 | 1,257 | 1,271 | +1 | +0.1% | 81,800 |
| 2006/02/27 | 1,279 | 1,305 | 1,270 | 1,270 | -12 | -0.9% | 143,500 |
| 2006/02/24 | 1,280 | 1,287 | 1,254 | 1,282 | +7 | +0.5% | 68,500 |
| 2006/02/23 | 1,265 | 1,290 | 1,265 | 1,275 | +12 | +1% | 64,000 |
| 2006/02/22 | 1,250 | 1,287 | 1,250 | 1,263 | +13 | +1% | 95,100 |
| 2006/02/21 | 1,235 | 1,260 | 1,220 | 1,250 | +1 | +0.1% | 76,700 |
| 2006/02/20 | 1,268 | 1,270 | 1,244 | 1,249 | -20 | -1.6% | 60,700 |
| 2006/02/17 | 1,272 | 1,289 | 1,267 | 1,269 | -10 | -0.8% | 63,500 |
| 2006/02/16 | 1,290 | 1,296 | 1,273 | 1,279 | +6 | +0.5% | 66,300 |
| 2006/02/15 | 1,285 | 1,289 | 1,265 | 1,273 | -12 | -0.9% | 110,000 |
| 2006/02/14 | 1,278 | 1,300 | 1,273 | 1,285 | -13 | -1% | 95,800 |
| 2006/02/13 | 1,299 | 1,304 | 1,272 | 1,298 | ±0 | ±0% | 114,200 |
4551～
4600
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 | 142,700円 | +3.4% | +16.3% | 4.41% | 6.86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 | 132,000円 | +5.0% | +0.8% | 3.79% | 11.63倍 | 0.80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 | 227,400円 | +4.7% | +15.7% | 6.60% | 15.30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 | 134,200円 | -5.0% | -28.3% | 3.87% | 7.31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 | 106,100円 | -0.8% | -28.2% | 4.71% | 9.22倍 | 0.28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
