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 |
|---|---|---|---|---|---|---|---|
| 2019/08/07 | 3,070 | 3,080 | 3,035 | 3,065 | -45 | -1.4% | 15,200 |
| 2019/08/06 | 2,990 | 3,120 | 2,951 | 3,110 | +35 | +1.1% | 20,300 |
| 2019/08/05 | 3,140 | 3,140 | 3,035 | 3,075 | -65 | -2.1% | 17,000 |
| 2019/08/02 | 3,265 | 3,285 | 3,125 | 3,140 | -195 | -5.8% | 35,100 |
| 2019/08/01 | 3,385 | 3,385 | 3,320 | 3,335 | -75 | -2.2% | 18,300 |
| 2019/07/31 | 3,325 | 3,465 | 3,305 | 3,410 | +115 | +3.5% | 52,900 |
| 2019/07/30 | 3,250 | 3,320 | 3,250 | 3,295 | +55 | +1.7% | 25,500 |
| 2019/07/29 | 3,265 | 3,265 | 3,220 | 3,240 | -25 | -0.8% | 11,900 |
| 2019/07/26 | 3,290 | 3,290 | 3,235 | 3,265 | -30 | -0.9% | 7,500 |
| 2019/07/25 | 3,260 | 3,295 | 3,240 | 3,295 | +50 | +1.5% | 8,200 |
| 2019/07/24 | 3,270 | 3,270 | 3,220 | 3,245 | -25 | -0.8% | 9,800 |
| 2019/07/23 | 3,270 | 3,290 | 3,265 | 3,270 | +15 | +0.5% | 5,300 |
| 2019/07/22 | 3,265 | 3,265 | 3,225 | 3,255 | -10 | -0.3% | 8,800 |
| 2019/07/19 | 3,215 | 3,275 | 3,210 | 3,265 | +65 | +2% | 11,800 |
| 2019/07/18 | 3,300 | 3,325 | 3,200 | 3,200 | -90 | -2.7% | 36,600 |
| 2019/07/17 | 3,280 | 3,315 | 3,265 | 3,290 | ±0 | ±0% | 21,300 |
| 2019/07/16 | 3,270 | 3,305 | 3,265 | 3,290 | +25 | +0.8% | 12,400 |
| 2019/07/12 | 3,235 | 3,285 | 3,225 | 3,265 | +25 | +0.8% | 14,000 |
| 2019/07/11 | 3,175 | 3,250 | 3,175 | 3,240 | +65 | +2% | 15,900 |
| 2019/07/10 | 3,180 | 3,195 | 3,150 | 3,175 | -30 | -0.9% | 18,600 |
| 2019/07/09 | 3,235 | 3,250 | 3,185 | 3,205 | -40 | -1.2% | 7,400 |
| 2019/07/08 | 3,255 | 3,265 | 3,230 | 3,245 | -25 | -0.8% | 12,200 |
| 2019/07/05 | 3,305 | 3,305 | 3,260 | 3,270 | -10 | -0.3% | 9,100 |
| 2019/07/04 | 3,280 | 3,315 | 3,280 | 3,280 | ±0 | ±0% | 11,800 |
| 2019/07/03 | 3,290 | 3,305 | 3,240 | 3,280 | -30 | -0.9% | 11,900 |
| 2019/07/02 | 3,265 | 3,325 | 3,240 | 3,310 | +45 | +1.4% | 16,000 |
| 2019/07/01 | 3,185 | 3,270 | 3,185 | 3,265 | +115 | +3.7% | 28,200 |
| 2019/06/28 | 3,180 | 3,180 | 3,125 | 3,150 | +10 | +0.3% | 35,600 |
| 2019/06/27 | 3,080 | 3,140 | 3,080 | 3,140 | +75 | +2.4% | 25,600 |
| 2019/06/26 | 3,080 | 3,100 | 3,065 | 3,065 | -30 | -1% | 17,500 |
| 2019/06/25 | 3,115 | 3,125 | 3,070 | 3,095 | -25 | -0.8% | 14,600 |
| 2019/06/24 | 3,075 | 3,135 | 3,075 | 3,120 | +70 | +2.3% | 24,100 |
| 2019/06/21 | 3,090 | 3,110 | 3,050 | 3,050 | -15 | -0.5% | 126,900 |
| 2019/06/20 | 3,095 | 3,120 | 3,060 | 3,065 | -15 | -0.5% | 23,900 |
| 2019/06/19 | 3,090 | 3,135 | 3,075 | 3,080 | +20 | +0.7% | 27,100 |
| 2019/06/18 | 3,130 | 3,140 | 3,050 | 3,060 | -40 | -1.3% | 26,400 |
| 2019/06/17 | 3,110 | 3,110 | 3,065 | 3,100 | -20 | -0.6% | 16,400 |
| 2019/06/14 | 3,095 | 3,125 | 3,075 | 3,120 | +30 | +1% | 18,400 |
| 2019/06/13 | 3,210 | 3,210 | 3,090 | 3,090 | -120 | -3.7% | 29,700 |
| 2019/06/12 | 3,205 | 3,250 | 3,205 | 3,210 | +5 | +0.2% | 7,600 |
| 2019/06/11 | 3,190 | 3,220 | 3,175 | 3,205 | +20 | +0.6% | 11,300 |
| 2019/06/10 | 3,240 | 3,245 | 3,185 | 3,185 | -15 | -0.5% | 12,800 |
| 2019/06/07 | 3,195 | 3,225 | 3,190 | 3,200 | +10 | +0.3% | 18,600 |
| 2019/06/06 | 3,245 | 3,245 | 3,190 | 3,190 | -40 | -1.2% | 9,300 |
| 2019/06/05 | 3,220 | 3,250 | 3,175 | 3,230 | +40 | +1.3% | 12,900 |
| 2019/06/04 | 3,105 | 3,190 | 3,105 | 3,190 | +90 | +2.9% | 19,800 |
| 2019/06/03 | 3,130 | 3,175 | 3,090 | 3,100 | -75 | -2.4% | 11,700 |
| 2019/05/31 | 3,240 | 3,240 | 3,175 | 3,175 | -70 | -2.2% | 16,600 |
| 2019/05/30 | 3,215 | 3,280 | 3,215 | 3,245 | ±0 | ±0% | 11,400 |
| 2019/05/29 | 3,250 | 3,270 | 3,200 | 3,245 | -20 | -0.6% | 10,400 |
1401～
1450
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
