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 |
|---|---|---|---|---|---|---|---|
| 2025/08/01 | 2,280 | 2,353 | 2,255 | 2,322 | +13 | +0.6% | 927,600 |
| 2025/07/31 | 2,251 | 2,359 | 2,188 | 2,309 | +55 | +2.4% | 1,697,800 |
| 2025/07/30 | 2,245 | 2,263 | 2,226 | 2,254 | +11 | +0.5% | 324,500 |
| 2025/07/29 | 2,198 | 2,243 | 2,179 | 2,243 | +54 | +2.5% | 365,600 |
| 2025/07/28 | 2,194 | 2,212 | 2,170 | 2,189 | -27 | -1.2% | 189,600 |
| 2025/07/25 | 2,242 | 2,242 | 2,180 | 2,216 | -27 | -1.2% | 354,700 |
| 2025/07/24 | 2,195 | 2,245 | 2,164 | 2,243 | +59 | +2.7% | 475,000 |
| 2025/07/23 | 2,133 | 2,207 | 2,118 | 2,184 | +95 | +4.5% | 479,800 |
| 2025/07/22 | 2,067 | 2,090 | 2,048 | 2,089 | +22 | +1.1% | 234,200 |
| 2025/07/18 | 2,085 | 2,085 | 2,050 | 2,067 | +7 | +0.3% | 266,300 |
| 2025/07/17 | 2,100 | 2,100 | 2,055 | 2,060 | -40 | -1.9% | 269,100 |
| 2025/07/16 | 2,138 | 2,138 | 2,100 | 2,100 | -66 | -3% | 233,900 |
| 2025/07/15 | 2,156 | 2,167 | 2,130 | 2,166 | -5 | -0.2% | 220,300 |
| 2025/07/14 | 2,133 | 2,181 | 2,101 | 2,171 | +27 | +1.3% | 346,700 |
| 2025/07/11 | 2,158 | 2,211 | 2,134 | 2,144 | -10 | -0.5% | 376,800 |
| 2025/07/10 | 2,160 | 2,190 | 2,121 | 2,154 | +19 | +0.9% | 519,600 |
| 2025/07/09 | 1,995 | 2,164 | 1,995 | 2,135 | +172 | +8.8% | 892,200 |
| 2025/07/08 | 1,965 | 1,997 | 1,962 | 1,963 | +1 | +0.1% | 284,100 |
| 2025/07/07 | 2,032 | 2,057 | 1,960 | 1,962 | -88 | -4.3% | 253,100 |
| 2025/07/04 | 2,072 | 2,077 | 2,023 | 2,050 | -15 | -0.7% | 236,400 |
| 2025/07/03 | 2,063 | 2,095 | 2,051 | 2,065 | +4 | +0.2% | 218,800 |
| 2025/07/02 | 2,051 | 2,085 | 2,032 | 2,061 | -26 | -1.2% | 244,400 |
| 2025/07/01 | 2,150 | 2,169 | 2,040 | 2,087 | -50 | -2.3% | 416,300 |
| 2025/06/30 | 2,150 | 2,231 | 2,133 | 2,137 | +20 | +0.9% | 579,300 |
| 2025/06/27 | 2,135 | 2,150 | 2,068 | 2,117 | -6,223 | -74.6% | 2,058,200 |
| 2025/06/26 | 8,030 | 8,430 | 8,030 | 8,340 | +350 | +4.4% | 154,200 |
| 2025/06/25 | 8,000 | 8,050 | 7,890 | 7,990 | +20 | +0.3% | 70,500 |
| 2025/06/24 | 7,980 | 8,070 | 7,900 | 7,970 | +80 | +1% | 118,600 |
| 2025/06/23 | 8,180 | 8,250 | 7,880 | 7,890 | -330 | -4% | 114,200 |
| 2025/06/20 | 8,290 | 8,400 | 8,200 | 8,220 | -130 | -1.6% | 181,500 |
| 2025/06/19 | 8,330 | 8,380 | 8,250 | 8,350 | +90 | +1.1% | 91,500 |
| 2025/06/18 | 8,190 | 8,410 | 8,070 | 8,260 | +30 | +0.4% | 141,700 |
| 2025/06/17 | 8,160 | 8,280 | 8,120 | 8,230 | +20 | +0.2% | 78,200 |
| 2025/06/16 | 8,190 | 8,390 | 8,170 | 8,210 | +110 | +1.4% | 146,100 |
| 2025/06/13 | 8,240 | 8,290 | 8,040 | 8,100 | -130 | -1.6% | 104,300 |
| 2025/06/12 | 8,300 | 8,350 | 7,950 | 8,230 | -120 | -1.4% | 164,900 |
| 2025/06/11 | 8,300 | 8,450 | 8,240 | 8,350 | +100 | +1.2% | 127,900 |
| 2025/06/10 | 8,120 | 8,250 | 8,040 | 8,250 | +130 | +1.6% | 101,900 |
| 2025/06/09 | 8,050 | 8,170 | 7,920 | 8,120 | +60 | +0.7% | 134,400 |
| 2025/06/06 | 7,760 | 8,100 | 7,760 | 8,060 | +270 | +3.5% | 128,300 |
| 2025/06/05 | 7,870 | 7,930 | 7,610 | 7,790 | -170 | -2.1% | 125,200 |
| 2025/06/04 | 7,780 | 7,970 | 7,750 | 7,960 | +120 | +1.5% | 149,700 |
| 2025/06/03 | 7,590 | 7,920 | 7,530 | 7,840 | +260 | +3.4% | 202,400 |
| 2025/06/02 | 7,460 | 7,640 | 7,420 | 7,580 | +110 | +1.5% | 121,100 |
| 2025/05/30 | 7,470 | 7,560 | 7,430 | 7,470 | +10 | +0.1% | 344,200 |
| 2025/05/29 | 7,330 | 7,540 | 7,330 | 7,460 | +120 | +1.6% | 158,900 |
| 2025/05/28 | 7,430 | 7,460 | 7,280 | 7,340 | -90 | -1.2% | 163,400 |
| 2025/05/27 | 7,470 | 7,530 | 7,410 | 7,430 | -70 | -0.9% | 97,900 |
| 2025/05/26 | 7,510 | 7,560 | 7,370 | 7,500 | -20 | -0.3% | 248,300 |
| 2025/05/23 | 7,640 | 7,660 | 7,510 | 7,520 | -50 | -0.7% | 167,100 |
1～
50
件表示中 / 3754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 | 232,200円 | +0.2% | +17.6% | 5.77% | 15.65倍 | 0.64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 |
| 大特鋼 | 117,200円 | -4.3% | -15.6% | 3.58% | 9.76倍 | 0.55倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 淀川鋼 | 116,700円 | -2.6% | -25.3% | 4.63% | 16.23倍 | 0.87倍 |
|
独立系圧延メーカー。メッキ鋼板が主力、台湾に上場子会社。塗装鋼板や家庭用物置も。好財務 |
| 東製鉄 | 160,000円 | -10.2% | -45.6% | 3.13% | 14.91倍 | 0.78倍 |
|
電炉の雄。独立系で業界首位級。建材が主力で、機動的な価格政策に特長。熱延鋼板にも進出 |
| 大阪製鉄 | 246,800円 | -9.8% | - | 0.00% | - | 0.47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 |
市場注目の銘柄
チャート関連のコラム
