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 |
|---|---|---|---|---|---|---|---|
| 2005/07/01 | 1,088 | 1,110 | 1,088 | 1,103 | +15 | +1.4% | 68,900 |
| 2005/06/30 | 1,091 | 1,103 | 1,084 | 1,088 | -7 | -0.6% | 84,900 |
| 2005/06/29 | 1,084 | 1,103 | 1,083 | 1,095 | -8 | -0.7% | 58,400 |
| 2005/06/28 | 1,072 | 1,103 | 1,072 | 1,103 | +12 | +1.1% | 52,700 |
| 2005/06/27 | 1,083 | 1,103 | 1,083 | 1,091 | -12 | -1.1% | 54,600 |
| 2005/06/24 | 1,070 | 1,103 | 1,063 | 1,103 | +23 | +2.1% | 80,300 |
| 2005/06/23 | 1,085 | 1,097 | 1,074 | 1,080 | -20 | -1.8% | 58,100 |
| 2005/06/22 | 1,093 | 1,100 | 1,083 | 1,100 | -4 | -0.4% | 56,000 |
| 2005/06/21 | 1,111 | 1,115 | 1,100 | 1,104 | -7 | -0.6% | 28,100 |
| 2005/06/20 | 1,118 | 1,118 | 1,107 | 1,111 | -1 | -0.1% | 67,500 |
| 2005/06/17 | 1,104 | 1,117 | 1,100 | 1,112 | +14 | +1.3% | 52,900 |
| 2005/06/16 | 1,100 | 1,114 | 1,098 | 1,098 | -3 | -0.3% | 71,400 |
| 2005/06/15 | 1,100 | 1,105 | 1,099 | 1,101 | -1 | -0.1% | 40,700 |
| 2005/06/14 | 1,105 | 1,105 | 1,097 | 1,102 | -3 | -0.3% | 55,700 |
| 2005/06/13 | 1,099 | 1,114 | 1,096 | 1,105 | +9 | +0.8% | 106,500 |
| 2005/06/10 | 1,088 | 1,100 | 1,085 | 1,096 | +15 | +1.4% | 139,100 |
| 2005/06/09 | 1,080 | 1,085 | 1,072 | 1,081 | +5 | +0.5% | 63,100 |
| 2005/06/08 | 1,069 | 1,083 | 1,069 | 1,076 | +8 | +0.7% | 102,300 |
| 2005/06/07 | 1,060 | 1,070 | 1,060 | 1,068 | +16 | +1.5% | 97,700 |
| 2005/06/06 | 1,045 | 1,056 | 1,028 | 1,052 | +7 | +0.7% | 61,000 |
| 2005/06/03 | 1,061 | 1,061 | 1,030 | 1,045 | -21 | -2% | 94,900 |
| 2005/06/02 | 1,079 | 1,082 | 1,050 | 1,066 | -10 | -0.9% | 70,500 |
| 2005/06/01 | 1,065 | 1,078 | 1,040 | 1,076 | +11 | +1% | 89,800 |
| 2005/05/31 | 1,065 | 1,067 | 1,046 | 1,065 | +1 | +0.1% | 81,100 |
| 2005/05/30 | 1,054 | 1,070 | 1,052 | 1,064 | +10 | +0.9% | 66,000 |
| 2005/05/27 | 1,042 | 1,054 | 1,038 | 1,054 | +17 | +1.6% | 76,700 |
| 2005/05/26 | 1,030 | 1,045 | 1,030 | 1,037 | +15 | +1.5% | 100,900 |
| 2005/05/25 | 1,032 | 1,032 | 1,015 | 1,022 | -7 | -0.7% | 73,200 |
| 2005/05/24 | 1,038 | 1,038 | 1,021 | 1,029 | -4 | -0.4% | 57,700 |
| 2005/05/23 | 1,039 | 1,040 | 1,020 | 1,033 | ±0 | ±0% | 68,400 |
| 2005/05/20 | 1,036 | 1,043 | 1,030 | 1,033 | ±0 | ±0% | 50,200 |
| 2005/05/19 | 1,040 | 1,049 | 1,027 | 1,033 | +6 | +0.6% | 86,600 |
| 2005/05/18 | 1,032 | 1,038 | 1,027 | 1,027 | -5 | -0.5% | 72,100 |
| 2005/05/17 | 1,039 | 1,041 | 1,025 | 1,032 | -5 | -0.5% | 120,900 |
| 2005/05/16 | 1,040 | 1,044 | 1,031 | 1,037 | +1 | +0.1% | 102,900 |
| 2005/05/13 | 1,033 | 1,040 | 1,026 | 1,036 | -2 | -0.2% | 55,100 |
| 2005/05/12 | 1,040 | 1,042 | 1,030 | 1,038 | +2 | +0.2% | 88,000 |
| 2005/05/11 | 1,030 | 1,036 | 1,029 | 1,036 | -1 | -0.1% | 55,500 |
| 2005/05/10 | 1,019 | 1,039 | 1,018 | 1,037 | +19 | +1.9% | 100,900 |
| 2005/05/09 | 1,015 | 1,019 | 1,010 | 1,018 | -1 | -0.1% | 81,200 |
| 2005/05/06 | 1,014 | 1,019 | 1,002 | 1,019 | +20 | +2% | 88,100 |
| 2005/05/02 | 1,000 | 1,010 | 996 | 999 | +16 | +1.6% | 89,000 |
| 2005/04/28 | 1,000 | 1,000 | 978 | 983 | -10 | -1% | 69,400 |
| 2005/04/27 | 1,002 | 1,002 | 980 | 993 | -4 | -0.4% | 64,500 |
| 2005/04/26 | 999 | 1,002 | 990 | 997 | +4 | +0.4% | 35,700 |
| 2005/04/25 | 1,005 | 1,005 | 993 | 993 | -2 | -0.2% | 34,300 |
| 2005/04/22 | 1,000 | 1,001 | 986 | 995 | +25 | +2.6% | 63,000 |
| 2005/04/21 | 996 | 996 | 960 | 970 | -26 | -2.6% | 58,600 |
| 2005/04/20 | 991 | 997 | 987 | 996 | +9 | +0.9% | 51,000 |
| 2005/04/19 | 966 | 993 | 965 | 987 | +22 | +2.3% | 34,800 |
4751～
4800
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
