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 |
|---|---|---|---|---|---|---|---|
| 2023/08/29 | 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 |
| 2023/07/06 | 3,160 | 3,210 | 3,145 | 3,165 | -35 | -1.1% | 69,200 |
| 2023/07/05 | 3,140 | 3,210 | 3,110 | 3,200 | +90 | +2.9% | 79,800 |
| 2023/07/04 | 3,145 | 3,170 | 3,105 | 3,110 | -45 | -1.4% | 70,400 |
| 2023/07/03 | 3,070 | 3,160 | 3,060 | 3,155 | +100 | +3.3% | 109,900 |
| 2023/06/30 | 2,967 | 3,090 | 2,964 | 3,055 | +98 | +3.3% | 140,900 |
| 2023/06/29 | 2,970 | 2,996 | 2,923 | 2,957 | +1 | ±0% | 61,900 |
| 2023/06/28 | 2,917 | 2,962 | 2,897 | 2,956 | +63 | +2.2% | 83,800 |
| 2023/06/27 | 2,844 | 2,894 | 2,823 | 2,893 | +49 | +1.7% | 51,600 |
| 2023/06/26 | 2,800 | 2,898 | 2,737 | 2,844 | +44 | +1.6% | 60,700 |
| 2023/06/23 | 2,850 | 2,865 | 2,775 | 2,800 | -43 | -1.5% | 68,000 |
| 2023/06/22 | 2,875 | 2,876 | 2,834 | 2,843 | ±0 | ±0% | 36,300 |
| 2023/06/21 | 2,813 | 2,880 | 2,801 | 2,843 | +18 | +0.6% | 44,400 |
| 2023/06/20 | 2,822 | 2,865 | 2,813 | 2,825 | -16 | -0.6% | 45,100 |
| 2023/06/19 | 2,915 | 2,932 | 2,824 | 2,841 | -27 | -0.9% | 51,300 |
501～
550
件表示中 / 3783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 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 | 268,400円 | -9.8% | - | 0.00% | - | 0.51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
