愛知製鋼の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 3,730 | 3,730 | 3,385 | 3,575 | -150 | -4% | 260,900 |
| 2024/04/25 | 3,745 | 3,775 | 3,700 | 3,725 | -65 | -1.7% | 51,000 |
| 2024/04/24 | 3,765 | 3,810 | 3,730 | 3,790 | +35 | +0.9% | 52,800 |
| 2024/04/23 | 3,805 | 3,810 | 3,750 | 3,755 | -25 | -0.7% | 34,300 |
| 2024/04/22 | 3,710 | 3,780 | 3,685 | 3,780 | +125 | +3.4% | 91,300 |
| 2024/04/19 | 3,705 | 3,710 | 3,590 | 3,655 | -55 | -1.5% | 69,800 |
| 2024/04/18 | 3,675 | 3,770 | 3,675 | 3,710 | -5 | -0.1% | 41,400 |
| 2024/04/17 | 3,800 | 3,820 | 3,680 | 3,715 | -55 | -1.5% | 67,100 |
| 2024/04/16 | 3,910 | 3,930 | 3,770 | 3,770 | -175 | -4.4% | 76,200 |
| 2024/04/15 | 3,900 | 3,955 | 3,875 | 3,945 | -15 | -0.4% | 51,700 |
| 2024/04/12 | 3,950 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 53,800 |
| 2024/04/11 | 3,875 | 3,970 | 3,875 | 3,960 | +45 | +1.1% | 56,500 |
| 2024/04/10 | 3,890 | 3,955 | 3,880 | 3,915 | -5 | -0.1% | 99,400 |
| 2024/04/09 | 3,880 | 3,935 | 3,860 | 3,920 | +75 | +2% | 51,500 |
| 2024/04/08 | 3,870 | 3,880 | 3,785 | 3,845 | -15 | -0.4% | 75,300 |
| 2024/04/05 | 3,850 | 3,885 | 3,815 | 3,860 | -60 | -1.5% | 68,900 |
| 2024/04/04 | 3,950 | 3,950 | 3,905 | 3,920 | +5 | +0.1% | 50,000 |
| 2024/04/03 | 3,890 | 3,960 | 3,845 | 3,915 | +25 | +0.6% | 84,300 |
| 2024/04/02 | 3,850 | 3,930 | 3,820 | 3,890 | +5 | +0.1% | 109,600 |
| 2024/04/01 | 4,000 | 4,020 | 3,870 | 3,885 | -100 | -2.5% | 95,800 |
| 2024/03/29 | 3,865 | 4,000 | 3,865 | 3,985 | +140 | +3.6% | 79,800 |
| 2024/03/28 | 3,910 | 3,940 | 3,830 | 3,845 | -110 | -2.8% | 67,500 |
| 2024/03/27 | 3,920 | 3,990 | 3,900 | 3,955 | +20 | +0.5% | 77,400 |
| 2024/03/26 | 3,925 | 3,960 | 3,895 | 3,935 | +30 | +0.8% | 81,200 |
| 2024/03/25 | 3,925 | 3,975 | 3,870 | 3,905 | -35 | -0.9% | 152,800 |
| 2024/03/22 | 3,935 | 3,965 | 3,870 | 3,940 | +30 | +0.8% | 98,900 |
| 2024/03/21 | 3,900 | 3,940 | 3,880 | 3,910 | +25 | +0.6% | 105,200 |
| 2024/03/19 | 3,825 | 3,885 | 3,775 | 3,885 | +60 | +1.6% | 79,400 |
| 2024/03/18 | 3,855 | 3,855 | 3,755 | 3,825 | +35 | +0.9% | 169,000 |
| 2024/03/15 | 3,680 | 3,790 | 3,650 | 3,790 | +135 | +3.7% | 116,300 |
| 2024/03/14 | 3,715 | 3,725 | 3,630 | 3,655 | -15 | -0.4% | 53,900 |
| 2024/03/13 | 3,800 | 3,800 | 3,645 | 3,670 | -60 | -1.6% | 88,300 |
| 2024/03/12 | 3,680 | 3,730 | 3,600 | 3,730 | +5 | +0.1% | 148,000 |
| 2024/03/11 | 3,905 | 3,905 | 3,690 | 3,725 | -250 | -6.3% | 139,600 |
| 2024/03/08 | 3,795 | 3,985 | 3,795 | 3,975 | +140 | +3.7% | 130,400 |
| 2024/03/07 | 3,925 | 3,925 | 3,795 | 3,835 | -20 | -0.5% | 106,100 |
| 2024/03/06 | 3,710 | 3,875 | 3,710 | 3,855 | +90 | +2.4% | 116,000 |
| 2024/03/05 | 3,710 | 3,775 | 3,695 | 3,765 | +20 | +0.5% | 62,400 |
| 2024/03/04 | 3,765 | 3,785 | 3,705 | 3,745 | +50 | +1.4% | 131,100 |
| 2024/03/01 | 3,625 | 3,740 | 3,590 | 3,695 | +130 | +3.6% | 130,000 |
| 2024/02/29 | 3,615 | 3,615 | 3,500 | 3,565 | -60 | -1.7% | 115,300 |
| 2024/02/28 | 3,680 | 3,735 | 3,615 | 3,625 | -55 | -1.5% | 118,600 |
| 2024/02/27 | 3,590 | 3,720 | 3,575 | 3,680 | +65 | +1.8% | 148,000 |
| 2024/02/26 | 3,535 | 3,640 | 3,535 | 3,615 | +115 | +3.3% | 115,500 |
| 2024/02/22 | 3,475 | 3,525 | 3,475 | 3,500 | +35 | +1% | 52,200 |
| 2024/02/21 | 3,550 | 3,560 | 3,410 | 3,465 | -65 | -1.8% | 74,000 |
| 2024/02/20 | 3,585 | 3,585 | 3,485 | 3,530 | ±0 | ±0% | 94,900 |
| 2024/02/19 | 3,320 | 3,530 | 3,315 | 3,530 | +155 | +4.6% | 144,200 |
| 2024/02/16 | 3,305 | 3,380 | 3,295 | 3,375 | +120 | +3.7% | 166,900 |
| 2024/02/15 | 3,315 | 3,330 | 3,255 | 3,255 | -35 | -1.1% | 85,700 |
1～
50
件表示中 / 3445件
類似銘柄と比較する
現在ご覧いただいている「愛知鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 愛知鋼 | 357,500円 | +5.2% | +124.4% | 2.24% | 13.57倍 | 0.33倍 |
|
自動車向け特殊鋼大手でトヨタグループ。加工技術に優れる。建築・土木用も。磁石など育成中 |
| 大阪製鉄 | 230,300円 | +2.4% | -6.0% | 1.04% | 28.91倍 | 0.59倍 |
|
日本製鉄系電炉の中核。一般形鋼に強み。エレベーター用レールも高シェア。東京鋼鐵が傘下 |
| 合同鉄 | 515,000円 | -4.4% | +19.7% | 5.44% | 5.19倍 | 0.63倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 冶金工 | 458,500円 | -11.2% | -38.7% | 4.36% | 5.77倍 | 0.78倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中部鋼 | 228,800円 | -11.4% | -20.5% | 3.76% | 9.25倍 | 0.84倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
市場注目の銘柄
チャート関連のコラム
