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 |
|---|---|---|---|---|---|---|---|
| 2019/12/20 | 3,890 | 3,910 | 3,835 | 3,885 | -10 | -0.3% | 16,100 |
| 2019/12/19 | 3,980 | 3,980 | 3,860 | 3,895 | -100 | -2.5% | 19,500 |
| 2019/12/18 | 4,035 | 4,035 | 3,915 | 3,995 | ±0 | ±0% | 32,200 |
| 2019/12/17 | 3,965 | 4,000 | 3,930 | 3,995 | +75 | +1.9% | 28,400 |
| 2019/12/16 | 3,790 | 3,925 | 3,790 | 3,920 | +140 | +3.7% | 23,800 |
| 2019/12/13 | 3,840 | 3,870 | 3,780 | 3,780 | +5 | +0.1% | 24,300 |
| 2019/12/12 | 3,815 | 3,820 | 3,760 | 3,775 | -15 | -0.4% | 15,200 |
| 2019/12/11 | 3,765 | 3,805 | 3,730 | 3,790 | +15 | +0.4% | 20,000 |
| 2019/12/10 | 3,810 | 3,810 | 3,745 | 3,775 | -35 | -0.9% | 9,100 |
| 2019/12/09 | 3,700 | 3,810 | 3,700 | 3,810 | +130 | +3.5% | 19,000 |
| 2019/12/06 | 3,755 | 3,790 | 3,670 | 3,680 | -35 | -0.9% | 37,400 |
| 2019/12/05 | 3,630 | 3,715 | 3,625 | 3,715 | +90 | +2.5% | 22,100 |
| 2019/12/04 | 3,580 | 3,630 | 3,555 | 3,625 | ±0 | ±0% | 22,500 |
| 2019/12/03 | 3,635 | 3,635 | 3,580 | 3,625 | -15 | -0.4% | 12,600 |
| 2019/12/02 | 3,645 | 3,660 | 3,580 | 3,640 | -5 | -0.1% | 21,800 |
| 2019/11/29 | 3,660 | 3,660 | 3,600 | 3,645 | -15 | -0.4% | 13,900 |
| 2019/11/28 | 3,695 | 3,695 | 3,620 | 3,660 | -35 | -0.9% | 12,900 |
| 2019/11/27 | 3,655 | 3,695 | 3,620 | 3,695 | +40 | +1.1% | 14,800 |
| 2019/11/26 | 3,685 | 3,710 | 3,625 | 3,655 | -25 | -0.7% | 13,500 |
| 2019/11/25 | 3,645 | 3,705 | 3,625 | 3,680 | +55 | +1.5% | 14,900 |
| 2019/11/22 | 3,570 | 3,640 | 3,565 | 3,625 | +40 | +1.1% | 20,600 |
| 2019/11/21 | 3,520 | 3,585 | 3,470 | 3,585 | +45 | +1.3% | 20,400 |
| 2019/11/20 | 3,505 | 3,550 | 3,475 | 3,540 | +10 | +0.3% | 17,000 |
| 2019/11/19 | 3,550 | 3,555 | 3,515 | 3,530 | -50 | -1.4% | 6,900 |
| 2019/11/18 | 3,565 | 3,580 | 3,560 | 3,580 | +30 | +0.8% | 13,500 |
| 2019/11/15 | 3,530 | 3,590 | 3,510 | 3,550 | +50 | +1.4% | 24,400 |
| 2019/11/14 | 3,560 | 3,560 | 3,500 | 3,500 | -60 | -1.7% | 12,900 |
| 2019/11/13 | 3,640 | 3,640 | 3,535 | 3,560 | -115 | -3.1% | 19,400 |
| 2019/11/12 | 3,650 | 3,675 | 3,620 | 3,675 | +10 | +0.3% | 15,100 |
| 2019/11/11 | 3,685 | 3,710 | 3,635 | 3,665 | -20 | -0.5% | 25,600 |
| 2019/11/08 | 3,645 | 3,685 | 3,620 | 3,685 | +55 | +1.5% | 22,000 |
| 2019/11/07 | 3,650 | 3,660 | 3,565 | 3,630 | -30 | -0.8% | 25,300 |
| 2019/11/06 | 3,680 | 3,690 | 3,615 | 3,660 | -35 | -0.9% | 36,700 |
| 2019/11/05 | 3,615 | 3,705 | 3,615 | 3,695 | +80 | +2.2% | 29,700 |
| 2019/11/01 | 3,475 | 3,675 | 3,470 | 3,615 | +75 | +2.1% | 51,300 |
| 2019/10/31 | 3,455 | 3,600 | 3,405 | 3,540 | +50 | +1.4% | 45,200 |
| 2019/10/30 | 3,465 | 3,495 | 3,425 | 3,490 | +5 | +0.1% | 23,900 |
| 2019/10/29 | 3,470 | 3,500 | 3,465 | 3,485 | +40 | +1.2% | 10,600 |
| 2019/10/28 | 3,420 | 3,475 | 3,420 | 3,445 | +30 | +0.9% | 13,800 |
| 2019/10/25 | 3,385 | 3,430 | 3,370 | 3,415 | +25 | +0.7% | 22,900 |
| 2019/10/24 | 3,440 | 3,440 | 3,385 | 3,390 | -45 | -1.3% | 15,600 |
| 2019/10/23 | 3,435 | 3,435 | 3,395 | 3,435 | ±0 | ±0% | 12,000 |
| 2019/10/21 | 3,430 | 3,435 | 3,395 | 3,435 | +5 | +0.1% | 9,500 |
| 2019/10/18 | 3,460 | 3,460 | 3,385 | 3,430 | +30 | +0.9% | 17,600 |
| 2019/10/17 | 3,440 | 3,450 | 3,385 | 3,400 | -40 | -1.2% | 12,900 |
| 2019/10/16 | 3,465 | 3,495 | 3,410 | 3,440 | +20 | +0.6% | 24,700 |
| 2019/10/15 | 3,435 | 3,455 | 3,405 | 3,420 | +50 | +1.5% | 25,500 |
| 2019/10/11 | 3,350 | 3,375 | 3,340 | 3,370 | ±0 | ±0% | 16,000 |
| 2019/10/10 | 3,315 | 3,435 | 3,315 | 3,370 | +80 | +2.4% | 49,500 |
| 2019/10/09 | 3,265 | 3,310 | 3,255 | 3,290 | +5 | +0.2% | 17,200 |
1401～
1450
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
