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 |
|---|---|---|---|---|---|---|---|
| 2021/03/31 | 3,725 | 3,755 | 3,670 | 3,710 | -50 | -1.3% | 54,200 |
| 2021/03/30 | 3,750 | 3,795 | 3,670 | 3,760 | -70 | -1.8% | 45,600 |
| 2021/03/29 | 3,890 | 3,900 | 3,795 | 3,830 | +50 | +1.3% | 80,700 |
| 2021/03/26 | 3,760 | 3,800 | 3,735 | 3,780 | +45 | +1.2% | 68,100 |
| 2021/03/25 | 3,665 | 3,755 | 3,665 | 3,735 | +180 | +5.1% | 88,400 |
| 2021/03/24 | 3,570 | 3,645 | 3,505 | 3,555 | -120 | -3.3% | 96,300 |
| 2021/03/23 | 3,600 | 3,760 | 3,585 | 3,675 | +65 | +1.8% | 136,800 |
| 2021/03/22 | 3,555 | 3,635 | 3,525 | 3,610 | +35 | +1% | 64,300 |
| 2021/03/19 | 3,450 | 3,595 | 3,405 | 3,575 | +155 | +4.5% | 171,500 |
| 2021/03/18 | 3,460 | 3,460 | 3,360 | 3,420 | -30 | -0.9% | 62,600 |
| 2021/03/17 | 3,400 | 3,450 | 3,345 | 3,450 | +35 | +1% | 63,800 |
| 2021/03/16 | 3,460 | 3,460 | 3,360 | 3,415 | -5 | -0.1% | 52,100 |
| 2021/03/15 | 3,370 | 3,445 | 3,340 | 3,420 | +50 | +1.5% | 65,700 |
| 2021/03/12 | 3,280 | 3,370 | 3,215 | 3,370 | +110 | +3.4% | 64,100 |
| 2021/03/11 | 3,250 | 3,270 | 3,225 | 3,260 | +35 | +1.1% | 35,600 |
| 2021/03/10 | 3,250 | 3,250 | 3,190 | 3,225 | -20 | -0.6% | 40,500 |
| 2021/03/09 | 3,250 | 3,260 | 3,210 | 3,245 | +55 | +1.7% | 47,900 |
| 2021/03/08 | 3,230 | 3,230 | 3,160 | 3,190 | +30 | +0.9% | 46,000 |
| 2021/03/05 | 3,135 | 3,160 | 3,070 | 3,160 | -10 | -0.3% | 66,900 |
| 2021/03/04 | 3,180 | 3,205 | 3,115 | 3,170 | -35 | -1.1% | 30,600 |
| 2021/03/03 | 3,145 | 3,205 | 3,130 | 3,205 | +60 | +1.9% | 31,500 |
| 2021/03/02 | 3,220 | 3,225 | 3,140 | 3,145 | -35 | -1.1% | 40,600 |
| 2021/03/01 | 3,110 | 3,180 | 3,090 | 3,180 | +80 | +2.6% | 32,400 |
| 2021/02/26 | 3,125 | 3,175 | 3,100 | 3,100 | -120 | -3.7% | 49,400 |
| 2021/02/25 | 3,230 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 35,500 |
| 2021/02/24 | 3,300 | 3,300 | 3,175 | 3,190 | -85 | -2.6% | 47,800 |
| 2021/02/22 | 3,305 | 3,320 | 3,255 | 3,275 | +30 | +0.9% | 30,600 |
| 2021/02/19 | 3,285 | 3,295 | 3,235 | 3,245 | -60 | -1.8% | 28,700 |
| 2021/02/18 | 3,355 | 3,355 | 3,275 | 3,305 | -30 | -0.9% | 39,000 |
| 2021/02/17 | 3,300 | 3,380 | 3,300 | 3,335 | +50 | +1.5% | 34,000 |
| 2021/02/16 | 3,290 | 3,305 | 3,255 | 3,285 | -25 | -0.8% | 26,300 |
| 2021/02/15 | 3,390 | 3,390 | 3,290 | 3,310 | -50 | -1.5% | 34,100 |
| 2021/02/12 | 3,360 | 3,375 | 3,310 | 3,360 | ±0 | ±0% | 34,700 |
| 2021/02/10 | 3,400 | 3,445 | 3,320 | 3,360 | +35 | +1.1% | 69,200 |
| 2021/02/09 | 3,280 | 3,325 | 3,260 | 3,325 | +20 | +0.6% | 53,200 |
| 2021/02/08 | 3,210 | 3,305 | 3,180 | 3,305 | +135 | +4.3% | 58,500 |
| 2021/02/05 | 3,240 | 3,240 | 3,165 | 3,170 | -30 | -0.9% | 49,100 |
| 2021/02/04 | 3,160 | 3,230 | 3,160 | 3,200 | +50 | +1.6% | 35,600 |
| 2021/02/03 | 3,195 | 3,245 | 3,150 | 3,150 | -75 | -2.3% | 56,400 |
| 2021/02/02 | 3,155 | 3,330 | 3,110 | 3,225 | +90 | +2.9% | 140,400 |
| 2021/02/01 | 3,025 | 3,150 | 3,025 | 3,135 | +85 | +2.8% | 49,400 |
| 2021/01/29 | 3,090 | 3,120 | 3,050 | 3,050 | -40 | -1.3% | 68,100 |
| 2021/01/28 | 3,055 | 3,120 | 3,055 | 3,090 | -20 | -0.6% | 43,500 |
| 2021/01/27 | 3,130 | 3,135 | 3,075 | 3,110 | +5 | +0.2% | 34,400 |
| 2021/01/26 | 3,160 | 3,160 | 3,095 | 3,105 | -80 | -2.5% | 45,700 |
| 2021/01/25 | 3,225 | 3,245 | 3,160 | 3,185 | -30 | -0.9% | 35,400 |
| 2021/01/22 | 3,190 | 3,245 | 3,190 | 3,215 | -40 | -1.2% | 45,200 |
| 2021/01/21 | 3,145 | 3,280 | 3,145 | 3,255 | +85 | +2.7% | 59,400 |
| 2021/01/20 | 3,150 | 3,180 | 3,110 | 3,170 | -10 | -0.3% | 45,800 |
| 2021/01/19 | 3,200 | 3,240 | 3,170 | 3,180 | +20 | +0.6% | 55,900 |
1001～
1050
件表示中 / 3692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 | 843,000円 | +0.2% | +17.6% | 5.48% | 16.95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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83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 | 233,100円 | +3.1% | -49.1% | 1.07% | 49.82倍 | 0.45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 | 194,900円 | +5.3% | +14.3% | 4.62% | 7.06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
