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 |
|---|---|---|---|---|---|---|---|
| 2023/12/08 | 3,195 | 3,220 | 3,145 | 3,155 | -110 | -3.4% | 89,800 |
| 2023/12/07 | 3,315 | 3,315 | 3,255 | 3,265 | -85 | -2.5% | 71,000 |
| 2023/12/06 | 3,270 | 3,365 | 3,270 | 3,350 | +65 | +2% | 72,800 |
| 2023/12/05 | 3,360 | 3,375 | 3,285 | 3,285 | -80 | -2.4% | 103,500 |
| 2023/12/04 | 3,420 | 3,450 | 3,365 | 3,365 | -65 | -1.9% | 55,000 |
| 2023/12/01 | 3,430 | 3,435 | 3,385 | 3,430 | -5 | -0.1% | 83,000 |
| 2023/11/30 | 3,400 | 3,450 | 3,390 | 3,435 | +40 | +1.2% | 69,700 |
| 2023/11/29 | 3,405 | 3,425 | 3,375 | 3,395 | -45 | -1.3% | 76,600 |
| 2023/11/28 | 3,465 | 3,475 | 3,400 | 3,440 | -20 | -0.6% | 45,900 |
| 2023/11/27 | 3,445 | 3,490 | 3,430 | 3,460 | +30 | +0.9% | 46,600 |
| 2023/11/24 | 3,395 | 3,445 | 3,380 | 3,430 | +70 | +2.1% | 50,500 |
| 2023/11/22 | 3,350 | 3,425 | 3,340 | 3,360 | -20 | -0.6% | 44,600 |
| 2023/11/21 | 3,425 | 3,430 | 3,360 | 3,380 | -15 | -0.4% | 60,000 |
| 2023/11/20 | 3,505 | 3,530 | 3,390 | 3,395 | -80 | -2.3% | 48,600 |
| 2023/11/17 | 3,395 | 3,485 | 3,395 | 3,475 | +45 | +1.3% | 48,200 |
| 2023/11/16 | 3,460 | 3,465 | 3,375 | 3,430 | -30 | -0.9% | 74,600 |
| 2023/11/15 | 3,460 | 3,495 | 3,420 | 3,460 | +20 | +0.6% | 63,300 |
| 2023/11/14 | 3,455 | 3,480 | 3,415 | 3,440 | -25 | -0.7% | 40,100 |
| 2023/11/13 | 3,460 | 3,495 | 3,430 | 3,465 | +25 | +0.7% | 45,600 |
| 2023/11/10 | 3,410 | 3,455 | 3,390 | 3,440 | -30 | -0.9% | 42,800 |
| 2023/11/09 | 3,350 | 3,480 | 3,345 | 3,470 | +125 | +3.7% | 69,900 |
| 2023/11/08 | 3,480 | 3,480 | 3,345 | 3,345 | -135 | -3.9% | 114,100 |
| 2023/11/07 | 3,525 | 3,530 | 3,450 | 3,480 | -45 | -1.3% | 66,800 |
| 2023/11/06 | 3,490 | 3,570 | 3,490 | 3,525 | +110 | +3.2% | 87,300 |
| 2023/11/02 | 3,530 | 3,570 | 3,410 | 3,415 | -55 | -1.6% | 99,600 |
| 2023/11/01 | 3,425 | 3,505 | 3,365 | 3,470 | -25 | -0.7% | 143,500 |
| 2023/10/31 | 3,675 | 3,735 | 3,405 | 3,495 | -110 | -3.1% | 335,200 |
| 2023/10/30 | 3,705 | 3,720 | 3,575 | 3,605 | -75 | -2% | 90,900 |
| 2023/10/27 | 3,630 | 3,680 | 3,610 | 3,680 | +90 | +2.5% | 74,800 |
| 2023/10/26 | 3,665 | 3,680 | 3,575 | 3,590 | -105 | -2.8% | 52,000 |
| 2023/10/25 | 3,755 | 3,800 | 3,685 | 3,695 | +10 | +0.3% | 50,700 |
| 2023/10/24 | 3,675 | 3,705 | 3,585 | 3,685 | +30 | +0.8% | 61,400 |
| 2023/10/23 | 3,705 | 3,725 | 3,645 | 3,655 | -90 | -2.4% | 63,100 |
| 2023/10/20 | 3,725 | 3,770 | 3,720 | 3,745 | -20 | -0.5% | 47,600 |
| 2023/10/19 | 3,790 | 3,815 | 3,725 | 3,765 | -105 | -2.7% | 63,700 |
| 2023/10/18 | 3,895 | 3,940 | 3,830 | 3,870 | +20 | +0.5% | 58,600 |
| 2023/10/17 | 3,890 | 3,895 | 3,790 | 3,850 | +30 | +0.8% | 53,100 |
| 2023/10/16 | 3,780 | 3,865 | 3,765 | 3,820 | -60 | -1.5% | 48,200 |
| 2023/10/13 | 3,900 | 3,925 | 3,855 | 3,880 | -70 | -1.8% | 64,400 |
| 2023/10/12 | 3,945 | 3,965 | 3,860 | 3,950 | +55 | +1.4% | 82,700 |
| 2023/10/11 | 3,940 | 3,955 | 3,875 | 3,895 | -15 | -0.4% | 73,800 |
| 2023/10/10 | 3,845 | 3,925 | 3,825 | 3,910 | +160 | +4.3% | 82,300 |
| 2023/10/06 | 3,690 | 3,780 | 3,630 | 3,750 | +85 | +2.3% | 79,900 |
| 2023/10/05 | 3,605 | 3,665 | 3,550 | 3,665 | +140 | +4% | 87,500 |
| 2023/10/04 | 3,605 | 3,665 | 3,505 | 3,525 | -185 | -5% | 132,500 |
| 2023/10/03 | 3,865 | 3,865 | 3,710 | 3,710 | -170 | -4.4% | 95,700 |
| 2023/10/02 | 3,905 | 3,975 | 3,880 | 3,880 | -30 | -0.8% | 79,300 |
| 2023/09/29 | 4,090 | 4,090 | 3,880 | 3,910 | -155 | -3.8% | 93,800 |
| 2023/09/28 | 4,095 | 4,160 | 4,020 | 4,065 | -70 | -1.7% | 71,900 |
| 2023/09/27 | 4,105 | 4,145 | 4,070 | 4,135 | -35 | -0.8% | 89,600 |
101～
150
件表示中 / 3452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 | 369,000円 | +1.2% | -36.1% | 1.90% | 19.69倍 | 0.29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 |
| 合同鉄 | 545,000円 | +1.0% | -21.2% | 4.40% | 6.93倍 | 0.62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 |
| 中部鋼 | 262,200円 | +0.3% | -11.0% | 3.85% | 11.64倍 | 0.92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 |
| 冶金工 | 456,000円 | -1.9% | +4.6% | 4.39% | 4.71倍 | 0.74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 |
| 中山鋼 | 93,900円 | +4.1% | -18.3% | 4.26% | 7.06倍 | 0.49倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
市場注目の銘柄
チャート関連のコラム
