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 |
|---|---|---|---|---|---|---|---|
| 2021/06/21 | 3,050 | 3,055 | 3,005 | 3,020 | -55 | -1.8% | 37,500 |
| 2021/06/18 | 3,155 | 3,155 | 3,075 | 3,075 | -80 | -2.5% | 61,600 |
| 2021/06/17 | 3,165 | 3,180 | 3,140 | 3,155 | -25 | -0.8% | 34,900 |
| 2021/06/16 | 3,175 | 3,205 | 3,165 | 3,180 | +15 | +0.5% | 17,100 |
| 2021/06/15 | 3,155 | 3,185 | 3,150 | 3,165 | +5 | +0.2% | 22,400 |
| 2021/06/14 | 3,205 | 3,205 | 3,155 | 3,160 | -35 | -1.1% | 25,400 |
| 2021/06/11 | 3,200 | 3,220 | 3,180 | 3,195 | -5 | -0.2% | 34,000 |
| 2021/06/10 | 3,180 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 31,200 |
| 2021/06/09 | 3,175 | 3,210 | 3,165 | 3,200 | +45 | +1.4% | 28,900 |
| 2021/06/08 | 3,180 | 3,210 | 3,145 | 3,155 | -40 | -1.3% | 26,000 |
| 2021/06/07 | 3,255 | 3,255 | 3,170 | 3,195 | -25 | -0.8% | 37,900 |
| 2021/06/04 | 3,200 | 3,255 | 3,200 | 3,220 | -25 | -0.8% | 43,500 |
| 2021/06/03 | 3,230 | 3,270 | 3,190 | 3,245 | +75 | +2.4% | 61,700 |
| 2021/06/02 | 3,125 | 3,200 | 3,125 | 3,170 | +35 | +1.1% | 32,500 |
| 2021/06/01 | 3,095 | 3,150 | 3,085 | 3,135 | +45 | +1.5% | 21,000 |
| 2021/05/31 | 3,170 | 3,170 | 3,065 | 3,090 | -60 | -1.9% | 30,000 |
| 2021/05/28 | 3,135 | 3,165 | 3,120 | 3,150 | +60 | +1.9% | 37,900 |
| 2021/05/27 | 3,130 | 3,165 | 3,090 | 3,090 | -50 | -1.6% | 38,000 |
| 2021/05/26 | 3,195 | 3,195 | 3,130 | 3,140 | -55 | -1.7% | 38,600 |
| 2021/05/25 | 3,235 | 3,250 | 3,185 | 3,195 | -15 | -0.5% | 38,900 |
| 2021/05/24 | 3,200 | 3,235 | 3,180 | 3,210 | +30 | +0.9% | 24,500 |
| 2021/05/21 | 3,200 | 3,210 | 3,160 | 3,180 | +10 | +0.3% | 32,500 |
| 2021/05/20 | 3,215 | 3,290 | 3,160 | 3,170 | -45 | -1.4% | 41,200 |
| 2021/05/19 | 3,195 | 3,230 | 3,175 | 3,215 | -50 | -1.5% | 51,400 |
| 2021/05/18 | 3,230 | 3,265 | 3,185 | 3,265 | +45 | +1.4% | 45,400 |
| 2021/05/17 | 3,330 | 3,330 | 3,200 | 3,220 | -55 | -1.7% | 49,500 |
| 2021/05/14 | 3,345 | 3,345 | 3,275 | 3,275 | ±0 | ±0% | 35,500 |
| 2021/05/13 | 3,285 | 3,395 | 3,275 | 3,275 | -50 | -1.5% | 56,400 |
| 2021/05/12 | 3,365 | 3,380 | 3,285 | 3,325 | -85 | -2.5% | 60,900 |
| 2021/05/11 | 3,455 | 3,515 | 3,400 | 3,410 | -100 | -2.8% | 46,000 |
| 2021/05/10 | 3,550 | 3,580 | 3,495 | 3,510 | -20 | -0.6% | 43,200 |
| 2021/05/07 | 3,445 | 3,555 | 3,415 | 3,530 | +85 | +2.5% | 49,200 |
| 2021/05/06 | 3,355 | 3,465 | 3,340 | 3,445 | +100 | +3% | 56,800 |
| 2021/04/30 | 3,390 | 3,420 | 3,345 | 3,345 | -45 | -1.3% | 55,800 |
| 2021/04/28 | 3,500 | 3,500 | 3,345 | 3,390 | -80 | -2.3% | 83,100 |
| 2021/04/27 | 3,485 | 3,520 | 3,455 | 3,470 | -20 | -0.6% | 27,000 |
| 2021/04/26 | 3,550 | 3,555 | 3,470 | 3,490 | -60 | -1.7% | 46,100 |
| 2021/04/23 | 3,540 | 3,570 | 3,500 | 3,550 | +10 | +0.3% | 28,100 |
| 2021/04/22 | 3,515 | 3,550 | 3,490 | 3,540 | +80 | +2.3% | 20,300 |
| 2021/04/21 | 3,535 | 3,550 | 3,450 | 3,460 | -130 | -3.6% | 31,400 |
| 2021/04/20 | 3,695 | 3,695 | 3,590 | 3,590 | -115 | -3.1% | 33,500 |
| 2021/04/19 | 3,715 | 3,715 | 3,665 | 3,705 | +60 | +1.6% | 16,300 |
| 2021/04/16 | 3,660 | 3,665 | 3,620 | 3,645 | -35 | -1% | 24,900 |
| 2021/04/15 | 3,650 | 3,735 | 3,650 | 3,680 | -5 | -0.1% | 34,200 |
| 2021/04/14 | 3,740 | 3,740 | 3,660 | 3,685 | -25 | -0.7% | 18,600 |
| 2021/04/13 | 3,685 | 3,745 | 3,675 | 3,710 | +30 | +0.8% | 19,400 |
| 2021/04/12 | 3,635 | 3,685 | 3,620 | 3,680 | +55 | +1.5% | 29,000 |
| 2021/04/09 | 3,670 | 3,685 | 3,620 | 3,625 | -20 | -0.5% | 29,700 |
| 2021/04/08 | 3,690 | 3,710 | 3,615 | 3,645 | -50 | -1.4% | 34,700 |
| 2021/04/07 | 3,650 | 3,695 | 3,625 | 3,695 | +45 | +1.2% | 24,800 |
1001～
1050
件表示中 / 3746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 | 208,900円 | +0.2% | +17.6% | 5.53% | 14.08倍 | 0.58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 | 114,000円 | -2.6% | -25.3% | 4.74% | 15.85倍 | 0.85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 | 154,400円 | -10.2% | -45.6% | 3.24% | 14.39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 | 280,000円 | +3.1% | -49.1% | 0.89% | 59.84倍 | 0.54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 | 223,700円 | +5.3% | +14.3% | 4.02% | 8.10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
