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 |
|---|---|---|---|---|---|---|---|
| 2025/05/22 | 7,770 | 7,930 | 7,520 | 7,570 | -180 | -2.3% | 208,400 |
| 2025/05/21 | 7,710 | 7,920 | 7,680 | 7,750 | +20 | +0.3% | 169,800 |
| 2025/05/20 | 7,850 | 7,860 | 7,680 | 7,730 | -40 | -0.5% | 167,200 |
| 2025/05/19 | 7,760 | 7,810 | 7,610 | 7,770 | ±0 | ±0% | 130,700 |
| 2025/05/16 | 8,550 | 8,610 | 7,560 | 7,770 | -700 | -8.3% | 454,600 |
| 2025/05/15 | 8,310 | 8,500 | 8,310 | 8,470 | +100 | +1.2% | 93,800 |
| 2025/05/14 | 8,540 | 8,580 | 8,290 | 8,370 | -320 | -3.7% | 107,600 |
| 2025/05/13 | 8,350 | 8,780 | 8,310 | 8,690 | +280 | +3.3% | 143,200 |
| 2025/05/12 | 8,000 | 8,410 | 7,920 | 8,410 | +380 | +4.7% | 243,200 |
| 2025/05/09 | 8,180 | 8,330 | 8,000 | 8,030 | -240 | -2.9% | 131,400 |
| 2025/05/08 | 8,620 | 8,740 | 8,240 | 8,270 | -270 | -3.2% | 222,400 |
| 2025/05/07 | 8,470 | 8,640 | 8,460 | 8,540 | +110 | +1.3% | 74,100 |
| 2025/05/02 | 8,310 | 8,480 | 8,300 | 8,430 | +10 | +0.1% | 99,700 |
| 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 |
51～
100
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
