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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,349 | 2,446 | 2,349 | 2,427 | +89 | +3.8% | 76,000 |
2023/02/24 | 2,354 | 2,358 | 2,310 | 2,338 | -16 | -0.7% | 28,400 |
2023/02/22 | 2,361 | 2,365 | 2,336 | 2,354 | -15 | -0.6% | 31,600 |
2023/02/21 | 2,324 | 2,380 | 2,324 | 2,369 | +49 | +2.1% | 40,500 |
2023/02/20 | 2,300 | 2,328 | 2,284 | 2,320 | +27 | +1.2% | 30,400 |
2023/02/17 | 2,252 | 2,298 | 2,250 | 2,293 | +29 | +1.3% | 33,600 |
2023/02/16 | 2,251 | 2,270 | 2,236 | 2,264 | +23 | +1% | 31,600 |
2023/02/15 | 2,219 | 2,249 | 2,209 | 2,241 | +22 | +1% | 25,500 |
2023/02/14 | 2,223 | 2,238 | 2,205 | 2,219 | +17 | +0.8% | 17,600 |
2023/02/13 | 2,190 | 2,207 | 2,170 | 2,202 | +7 | +0.3% | 20,200 |
2023/02/10 | 2,195 | 2,229 | 2,190 | 2,195 | -23 | -1% | 20,700 |
2023/02/09 | 2,193 | 2,223 | 2,193 | 2,218 | +17 | +0.8% | 20,100 |
2023/02/08 | 2,213 | 2,215 | 2,165 | 2,201 | -12 | -0.5% | 64,900 |
2023/02/07 | 2,190 | 2,228 | 2,180 | 2,213 | +23 | +1.1% | 37,600 |
2023/02/06 | 2,160 | 2,195 | 2,124 | 2,190 | +35 | +1.6% | 119,400 |
2023/02/03 | 2,385 | 2,387 | 2,107 | 2,155 | -215 | -9.1% | 159,100 |
2023/02/02 | 2,342 | 2,373 | 2,311 | 2,370 | +41 | +1.8% | 48,800 |
2023/02/01 | 2,310 | 2,335 | 2,308 | 2,329 | +31 | +1.3% | 14,900 |
2023/01/31 | 2,314 | 2,318 | 2,288 | 2,298 | -14 | -0.6% | 34,000 |
2023/01/30 | 2,320 | 2,330 | 2,287 | 2,312 | -7 | -0.3% | 30,800 |
2023/01/27 | 2,304 | 2,328 | 2,296 | 2,319 | +19 | +0.8% | 26,400 |
2023/01/26 | 2,304 | 2,304 | 2,274 | 2,300 | -4 | -0.2% | 21,200 |
2023/01/25 | 2,272 | 2,307 | 2,264 | 2,304 | +24 | +1.1% | 30,100 |
2023/01/24 | 2,305 | 2,342 | 2,275 | 2,280 | -12 | -0.5% | 43,700 |
2023/01/23 | 2,245 | 2,296 | 2,231 | 2,292 | +75 | +3.4% | 43,500 |
2023/01/20 | 2,177 | 2,219 | 2,166 | 2,217 | +27 | +1.2% | 20,100 |
2023/01/19 | 2,214 | 2,214 | 2,186 | 2,190 | -30 | -1.4% | 17,600 |
2023/01/18 | 2,190 | 2,224 | 2,166 | 2,220 | +35 | +1.6% | 32,100 |
2023/01/17 | 2,167 | 2,195 | 2,162 | 2,185 | +30 | +1.4% | 23,800 |
2023/01/16 | 2,187 | 2,196 | 2,154 | 2,155 | -46 | -2.1% | 22,200 |
2023/01/13 | 2,200 | 2,224 | 2,191 | 2,201 | +10 | +0.5% | 32,000 |
2023/01/12 | 2,179 | 2,200 | 2,179 | 2,191 | +12 | +0.6% | 18,800 |
2023/01/11 | 2,171 | 2,204 | 2,171 | 2,179 | +24 | +1.1% | 34,700 |
2023/01/10 | 2,160 | 2,181 | 2,146 | 2,155 | -1 | ±0% | 22,900 |
2023/01/06 | 2,128 | 2,158 | 2,128 | 2,156 | +21 | +1% | 26,600 |
2023/01/05 | 2,137 | 2,149 | 2,122 | 2,135 | +8 | +0.4% | 25,800 |
2023/01/04 | 2,180 | 2,180 | 2,116 | 2,127 | -42 | -1.9% | 35,600 |
2022/12/30 | 2,164 | 2,215 | 2,162 | 2,169 | +27 | +1.3% | 42,600 |
2022/12/29 | 2,095 | 2,142 | 2,081 | 2,142 | +53 | +2.5% | 33,100 |
2022/12/28 | 2,114 | 2,114 | 2,087 | 2,089 | -25 | -1.2% | 33,600 |
2022/12/27 | 2,108 | 2,117 | 2,099 | 2,114 | +27 | +1.3% | 25,100 |
2022/12/26 | 2,090 | 2,114 | 2,082 | 2,087 | -11 | -0.5% | 35,400 |
2022/12/23 | 2,100 | 2,105 | 2,083 | 2,098 | -13 | -0.6% | 43,400 |
2022/12/22 | 2,106 | 2,129 | 2,093 | 2,111 | +27 | +1.3% | 73,900 |
2022/12/21 | 2,124 | 2,130 | 2,080 | 2,084 | -38 | -1.8% | 45,000 |
2022/12/20 | 2,151 | 2,180 | 2,103 | 2,122 | -48 | -2.2% | 43,300 |
2022/12/19 | 2,184 | 2,199 | 2,169 | 2,170 | -31 | -1.4% | 21,500 |
2022/12/16 | 2,218 | 2,228 | 2,192 | 2,201 | -30 | -1.3% | 41,100 |
2022/12/15 | 2,212 | 2,235 | 2,210 | 2,231 | +22 | +1% | 22,500 |
2022/12/14 | 2,227 | 2,227 | 2,203 | 2,209 | -4 | -0.2% | 14,500 |
301~
350
件表示中 / 3458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 | 372,500円 | +1.2% | -36.1% | 1.88% | 19.88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 |
中部鋼 | 274,500円 | +0.3% | -11.0% | 3.68% | 12.18倍 | 0.97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 | 485,000円 | -1.9% | +4.6% | 4.12% | 5.01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 |
中山鋼 | 97,900円 | +4.1% | -18.3% | 4.09% | 7.36倍 | 0.51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 |
栗本鉄 | 470,000円 | -1.5% | -7.9% | 4.43% | 11.39倍 | 0.70倍 |
|
鋳鉄管2位、産業機械やエンジニアリングも主力。鍛圧機など機械システムを軸に海外展開 |
市場注目の銘柄
チャート関連のコラム