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 |
|---|---|---|---|---|---|---|---|
| 2025/05/01 | 8,300 | 8,620 | 8,300 | 8,420 | +10 | +0.1% | 175,800 |
| 2025/04/30 | 8,800 | 8,860 | 8,380 | 8,410 | -460 | -5.2% | 358,700 |
| 2025/04/28 | 8,240 | 8,940 | 8,070 | 8,870 | +1,230 | +16.1% | 811,000 |
| 2025/04/25 | 7,950 | 8,500 | 7,380 | 7,640 | -340 | -4.3% | 554,900 |
| 2025/04/24 | 7,980 | 8,220 | 7,950 | 7,980 | +70 | +0.9% | 155,500 |
| 2025/04/23 | 7,900 | 7,970 | 7,820 | 7,910 | +90 | +1.2% | 99,200 |
| 2025/04/22 | 7,640 | 7,830 | 7,640 | 7,820 | +70 | +0.9% | 49,200 |
| 2025/04/21 | 7,730 | 7,820 | 7,650 | 7,750 | +20 | +0.3% | 72,200 |
| 2025/04/18 | 7,600 | 7,760 | 7,550 | 7,730 | +170 | +2.2% | 64,800 |
| 2025/04/17 | 7,450 | 7,590 | 7,430 | 7,560 | +50 | +0.7% | 50,600 |
| 2025/04/16 | 7,480 | 7,510 | 7,380 | 7,510 | +40 | +0.5% | 73,800 |
| 2025/04/15 | 7,330 | 7,510 | 7,330 | 7,470 | +240 | +3.3% | 86,600 |
| 2025/04/14 | 7,190 | 7,290 | 7,150 | 7,230 | +40 | +0.6% | 50,800 |
| 2025/04/11 | 7,010 | 7,230 | 6,900 | 7,190 | -10 | -0.1% | 111,600 |
| 2025/04/10 | 7,150 | 7,270 | 7,020 | 7,200 | +600 | +9.1% | 124,200 |
| 2025/04/09 | 6,800 | 6,800 | 6,450 | 6,600 | -300 | -4.3% | 181,500 |
| 2025/04/08 | 6,630 | 7,040 | 6,630 | 6,900 | +470 | +7.3% | 168,100 |
| 2025/04/07 | 6,400 | 6,590 | 6,260 | 6,430 | -470 | -6.8% | 193,300 |
| 2025/04/04 | 6,900 | 7,000 | 6,670 | 6,900 | -210 | -3% | 182,200 |
| 2025/04/03 | 6,900 | 7,110 | 6,820 | 7,110 | -50 | -0.7% | 156,200 |
| 2025/04/02 | 7,180 | 7,260 | 7,050 | 7,160 | -20 | -0.3% | 90,700 |
| 2025/04/01 | 7,010 | 7,390 | 7,010 | 7,180 | +170 | +2.4% | 175,500 |
| 2025/03/31 | 6,750 | 7,070 | 6,490 | 7,010 | +160 | +2.3% | 239,900 |
| 2025/03/28 | 7,240 | 7,380 | 6,820 | 6,850 | -350 | -4.9% | 143,000 |
| 2025/03/27 | 7,130 | 7,290 | 7,110 | 7,200 | +70 | +1% | 131,800 |
| 2025/03/26 | 7,320 | 7,410 | 7,110 | 7,130 | -190 | -2.6% | 131,800 |
| 2025/03/25 | 7,910 | 7,910 | 7,270 | 7,320 | -520 | -6.6% | 390,700 |
| 2025/03/24 | 8,000 | 8,010 | 7,770 | 7,840 | -40 | -0.5% | 124,300 |
| 2025/03/21 | 7,900 | 8,160 | 7,680 | 7,880 | -50 | -0.6% | 241,100 |
| 2025/03/19 | 7,400 | 8,040 | 7,400 | 7,930 | +650 | +8.9% | 251,400 |
| 2025/03/18 | 7,200 | 7,300 | 7,170 | 7,280 | +10 | +0.1% | 60,500 |
| 2025/03/17 | 7,120 | 7,270 | 6,980 | 7,270 | +180 | +2.5% | 70,900 |
| 2025/03/14 | 7,010 | 7,100 | 6,900 | 7,090 | +80 | +1.1% | 62,200 |
| 2025/03/13 | 6,970 | 7,130 | 6,970 | 7,010 | +70 | +1% | 73,300 |
| 2025/03/12 | 6,930 | 7,050 | 6,900 | 6,940 | +10 | +0.1% | 53,200 |
| 2025/03/11 | 6,920 | 7,020 | 6,810 | 6,930 | -110 | -1.6% | 91,300 |
| 2025/03/10 | 7,350 | 7,390 | 7,040 | 7,040 | -370 | -5% | 103,700 |
| 2025/03/07 | 7,550 | 7,610 | 7,350 | 7,410 | -190 | -2.5% | 147,800 |
| 2025/03/06 | 7,350 | 7,630 | 7,320 | 7,600 | +330 | +4.5% | 148,800 |
| 2025/03/05 | 7,020 | 7,330 | 7,020 | 7,270 | +320 | +4.6% | 138,400 |
| 2025/03/04 | 7,010 | 7,030 | 6,830 | 6,950 | -10 | -0.1% | 178,200 |
| 2025/03/03 | 7,100 | 7,330 | 6,910 | 6,960 | -140 | -2% | 238,700 |
| 2025/02/28 | 6,710 | 7,350 | 6,560 | 7,100 | +340 | +5% | 460,400 |
| 2025/02/27 | 7,790 | 7,920 | 6,700 | 6,760 | -1,030 | -13.2% | 399,100 |
| 2025/02/26 | 7,270 | 7,950 | 7,270 | 7,790 | +510 | +7% | 385,200 |
| 2025/02/25 | 7,100 | 7,430 | 7,090 | 7,280 | +40 | +0.6% | 133,100 |
| 2025/02/21 | 7,130 | 7,340 | 7,100 | 7,240 | +60 | +0.8% | 115,800 |
| 2025/02/20 | 7,200 | 7,490 | 7,140 | 7,180 | +20 | +0.3% | 135,200 |
| 2025/02/19 | 7,270 | 7,410 | 7,120 | 7,160 | -180 | -2.5% | 159,900 |
| 2025/02/18 | 7,360 | 7,420 | 7,090 | 7,340 | -20 | -0.3% | 158,100 |
1～
50
件表示中 / 3691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 | 842,000円 | +0.2% | +17.6% | 5.49% | 16.93倍 | 0.69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 |
| 淀川鋼 | 577,000円 | +2.5% | +35.5% | 5.77% | 13.03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 | 161,600円 | -6.7% | -36.7% | 3.09% | 12.95倍 | 0.80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 | 221,000円 | +3.1% | -49.1% | 1.13% | 47.23倍 | 0.42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 |
| 共英製鋼 | 196,100円 | +5.3% | +14.3% | 4.59% | 7.10倍 | 0.42倍 |
|
関西電炉大手。棒鋼に強く、ネジ節棒鋼も。ベトナムと米国、カナダで展開。環境リサイクル併営 |
市場注目の銘柄
チャート関連のコラム
