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 |
|---|---|---|---|---|---|---|---|
| 2023/09/19 | 4,305 | 4,380 | 4,275 | 4,375 | +115 | +2.7% | 106,400 |
| 2023/09/15 | 4,315 | 4,395 | 4,235 | 4,260 | +15 | +0.4% | 162,100 |
| 2023/09/14 | 4,160 | 4,250 | 4,160 | 4,245 | +110 | +2.7% | 69,900 |
| 2023/09/13 | 4,155 | 4,205 | 4,135 | 4,135 | -10 | -0.2% | 86,700 |
| 2023/09/12 | 4,255 | 4,285 | 4,125 | 4,145 | -40 | -1% | 80,200 |
| 2023/09/11 | 4,165 | 4,210 | 4,100 | 4,185 | +30 | +0.7% | 90,900 |
| 2023/09/08 | 4,170 | 4,225 | 4,130 | 4,155 | -45 | -1.1% | 82,700 |
| 2023/09/07 | 4,250 | 4,330 | 4,185 | 4,200 | -20 | -0.5% | 127,300 |
| 2023/09/06 | 4,275 | 4,365 | 4,210 | 4,220 | -60 | -1.4% | 194,100 |
| 2023/09/05 | 4,270 | 4,280 | 4,115 | 4,280 | +80 | +1.9% | 227,900 |
| 2023/09/04 | 4,040 | 4,200 | 3,990 | 4,200 | +280 | +7.1% | 285,100 |
| 2023/09/01 | 3,715 | 3,965 | 3,715 | 3,920 | +255 | +7% | 309,400 |
| 2023/08/31 | 3,565 | 3,680 | 3,565 | 3,665 | +115 | +3.2% | 90,000 |
| 2023/08/30 | 3,600 | 3,620 | 3,550 | 3,550 | -35 | -1% | 42,000 |
| 2023/08/29 | 3,620 | 3,635 | 3,560 | 3,585 | -5 | -0.1% | 36,900 |
| 2023/08/28 | 3,585 | 3,605 | 3,560 | 3,590 | +45 | +1.3% | 39,900 |
| 2023/08/25 | 3,540 | 3,585 | 3,515 | 3,545 | -65 | -1.8% | 49,200 |
| 2023/08/24 | 3,615 | 3,635 | 3,590 | 3,610 | -15 | -0.4% | 45,500 |
| 2023/08/23 | 3,540 | 3,640 | 3,540 | 3,625 | +40 | +1.1% | 58,600 |
| 2023/08/22 | 3,575 | 3,595 | 3,550 | 3,585 | +5 | +0.1% | 41,400 |
| 2023/08/21 | 3,535 | 3,640 | 3,535 | 3,580 | +15 | +0.4% | 59,500 |
| 2023/08/18 | 3,535 | 3,605 | 3,530 | 3,565 | -30 | -0.8% | 68,200 |
| 2023/08/17 | 3,540 | 3,595 | 3,470 | 3,595 | +40 | +1.1% | 75,500 |
| 2023/08/16 | 3,570 | 3,600 | 3,550 | 3,555 | -85 | -2.3% | 60,600 |
| 2023/08/15 | 3,610 | 3,655 | 3,585 | 3,640 | +55 | +1.5% | 51,800 |
| 2023/08/14 | 3,675 | 3,685 | 3,545 | 3,585 | -100 | -2.7% | 63,900 |
| 2023/08/10 | 3,630 | 3,700 | 3,605 | 3,685 | +15 | +0.4% | 59,000 |
| 2023/08/09 | 3,715 | 3,745 | 3,615 | 3,670 | -115 | -3% | 141,300 |
| 2023/08/08 | 3,805 | 3,835 | 3,770 | 3,785 | +40 | +1.1% | 79,700 |
| 2023/08/07 | 3,700 | 3,750 | 3,650 | 3,745 | +30 | +0.8% | 75,500 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,715 | +20 | +0.5% | 81,600 |
| 2023/08/03 | 3,725 | 3,725 | 3,640 | 3,695 | -55 | -1.5% | 99,100 |
| 2023/08/02 | 3,805 | 3,845 | 3,725 | 3,750 | -85 | -2.2% | 135,500 |
| 2023/08/01 | 3,785 | 3,860 | 3,780 | 3,835 | +105 | +2.8% | 152,600 |
| 2023/07/31 | 3,655 | 3,815 | 3,600 | 3,730 | +215 | +6.1% | 271,600 |
| 2023/07/28 | 3,490 | 3,540 | 3,375 | 3,515 | -45 | -1.3% | 237,000 |
| 2023/07/27 | 3,500 | 3,560 | 3,475 | 3,560 | +50 | +1.4% | 57,300 |
| 2023/07/26 | 3,520 | 3,535 | 3,450 | 3,510 | +10 | +0.3% | 71,100 |
| 2023/07/25 | 3,485 | 3,505 | 3,420 | 3,500 | +65 | +1.9% | 91,400 |
| 2023/07/24 | 3,370 | 3,445 | 3,370 | 3,435 | +125 | +3.8% | 96,400 |
| 2023/07/21 | 3,330 | 3,340 | 3,285 | 3,310 | -35 | -1% | 61,100 |
| 2023/07/20 | 3,280 | 3,350 | 3,275 | 3,345 | +65 | +2% | 86,200 |
| 2023/07/19 | 3,245 | 3,280 | 3,230 | 3,280 | +65 | +2% | 64,600 |
| 2023/07/18 | 3,190 | 3,215 | 3,160 | 3,215 | +45 | +1.4% | 56,800 |
| 2023/07/14 | 3,200 | 3,220 | 3,155 | 3,170 | -25 | -0.8% | 63,300 |
| 2023/07/13 | 3,155 | 3,205 | 3,130 | 3,195 | +45 | +1.4% | 51,900 |
| 2023/07/12 | 3,200 | 3,210 | 3,115 | 3,150 | -25 | -0.8% | 62,300 |
| 2023/07/11 | 3,200 | 3,225 | 3,175 | 3,175 | ±0 | ±0% | 71,400 |
| 2023/07/10 | 3,180 | 3,215 | 3,155 | 3,175 | +55 | +1.8% | 96,000 |
| 2023/07/07 | 3,130 | 3,145 | 3,080 | 3,120 | -45 | -1.4% | 52,000 |
451～
500
件表示中 / 3747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 | 218,400円 | +0.2% | +17.6% | 5.29% | 14.72倍 | 0.60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 | 116,100円 | -2.6% | -25.3% | 4.65% | 16.14倍 | 0.86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 | 154,600円 | -10.2% | -45.6% | 3.23% | 14.41倍 | 0.75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 | 292,300円 | +3.1% | -49.1% | 0.86% | 62.47倍 | 0.56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 | 226,200円 | +5.3% | +14.3% | 3.98% | 8.19倍 | 0.48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
