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 |
|---|---|---|---|---|---|---|---|
| 2024/11/29 | 4,680 | 4,715 | 4,565 | 4,705 | +25 | +0.5% | 55,000 |
| 2024/11/28 | 4,600 | 4,800 | 4,600 | 4,680 | +90 | +2% | 58,800 |
| 2024/11/27 | 4,540 | 4,590 | 4,490 | 4,590 | +15 | +0.3% | 43,700 |
| 2024/11/26 | 4,495 | 4,575 | 4,495 | 4,575 | +65 | +1.4% | 44,500 |
| 2024/11/25 | 4,525 | 4,565 | 4,465 | 4,510 | -10 | -0.2% | 67,800 |
| 2024/11/22 | 4,585 | 4,605 | 4,505 | 4,520 | -70 | -1.5% | 34,100 |
| 2024/11/21 | 4,595 | 4,600 | 4,500 | 4,590 | -5 | -0.1% | 36,100 |
| 2024/11/20 | 4,640 | 4,645 | 4,560 | 4,595 | -20 | -0.4% | 23,400 |
| 2024/11/19 | 4,710 | 4,740 | 4,605 | 4,615 | -95 | -2% | 19,700 |
| 2024/11/18 | 4,690 | 4,735 | 4,535 | 4,710 | +15 | +0.3% | 36,100 |
| 2024/11/15 | 4,755 | 4,805 | 4,675 | 4,695 | -50 | -1.1% | 41,700 |
| 2024/11/14 | 4,810 | 4,830 | 4,730 | 4,745 | -85 | -1.8% | 33,800 |
| 2024/11/13 | 4,865 | 4,930 | 4,800 | 4,830 | -60 | -1.2% | 44,100 |
| 2024/11/12 | 4,830 | 4,925 | 4,795 | 4,890 | +65 | +1.3% | 44,700 |
| 2024/11/11 | 4,820 | 4,855 | 4,735 | 4,825 | -30 | -0.6% | 43,200 |
| 2024/11/08 | 4,860 | 4,900 | 4,785 | 4,855 | +65 | +1.4% | 72,800 |
| 2024/11/07 | 4,600 | 4,805 | 4,565 | 4,790 | +230 | +5% | 99,600 |
| 2024/11/06 | 4,500 | 4,565 | 4,465 | 4,560 | +80 | +1.8% | 99,100 |
| 2024/11/05 | 4,300 | 4,485 | 4,280 | 4,480 | +160 | +3.7% | 67,200 |
| 2024/11/01 | 4,280 | 4,380 | 4,235 | 4,320 | -20 | -0.5% | 108,400 |
| 2024/10/31 | 4,260 | 4,570 | 4,190 | 4,340 | +30 | +0.7% | 281,600 |
| 2024/10/30 | 4,240 | 4,350 | 4,220 | 4,310 | +140 | +3.4% | 167,000 |
| 2024/10/29 | 4,155 | 4,195 | 4,145 | 4,170 | +10 | +0.2% | 46,700 |
| 2024/10/28 | 4,075 | 4,160 | 4,060 | 4,160 | +75 | +1.8% | 34,000 |
| 2024/10/25 | 4,135 | 4,165 | 4,070 | 4,085 | -50 | -1.2% | 37,600 |
| 2024/10/24 | 4,100 | 4,160 | 4,085 | 4,135 | +25 | +0.6% | 38,500 |
| 2024/10/23 | 4,150 | 4,165 | 4,110 | 4,110 | -65 | -1.6% | 34,900 |
| 2024/10/22 | 4,210 | 4,230 | 4,150 | 4,175 | -55 | -1.3% | 48,500 |
| 2024/10/21 | 4,185 | 4,255 | 4,170 | 4,230 | +55 | +1.3% | 70,000 |
| 2024/10/18 | 4,200 | 4,200 | 4,130 | 4,175 | +20 | +0.5% | 52,400 |
| 2024/10/17 | 4,205 | 4,220 | 4,155 | 4,155 | -30 | -0.7% | 56,400 |
| 2024/10/16 | 4,105 | 4,195 | 4,105 | 4,185 | +55 | +1.3% | 48,800 |
| 2024/10/15 | 4,170 | 4,170 | 4,100 | 4,130 | -5 | -0.1% | 56,700 |
| 2024/10/11 | 4,125 | 4,165 | 4,125 | 4,135 | +20 | +0.5% | 35,400 |
| 2024/10/10 | 4,170 | 4,170 | 4,115 | 4,115 | -40 | -1% | 38,300 |
| 2024/10/09 | 4,020 | 4,180 | 4,020 | 4,155 | +130 | +3.2% | 91,700 |
| 2024/10/08 | 3,970 | 4,050 | 3,965 | 4,025 | +50 | +1.3% | 44,200 |
| 2024/10/07 | 4,055 | 4,060 | 3,975 | 3,975 | -45 | -1.1% | 44,700 |
| 2024/10/04 | 4,005 | 4,035 | 4,000 | 4,020 | +15 | +0.4% | 43,200 |
| 2024/10/03 | 4,020 | 4,050 | 3,985 | 4,005 | +35 | +0.9% | 78,600 |
| 2024/10/02 | 3,990 | 4,050 | 3,965 | 3,970 | -25 | -0.6% | 119,500 |
| 2024/10/01 | 3,925 | 4,000 | 3,915 | 3,995 | +70 | +1.8% | 34,900 |
| 2024/09/30 | 3,840 | 3,985 | 3,840 | 3,925 | +15 | +0.4% | 62,700 |
| 2024/09/27 | 3,955 | 3,970 | 3,880 | 3,910 | -45 | -1.1% | 105,200 |
| 2024/09/26 | 3,985 | 4,030 | 3,925 | 3,955 | -45 | -1.1% | 130,000 |
| 2024/09/25 | 4,050 | 4,095 | 3,935 | 4,000 | +35 | +0.9% | 223,100 |
| 2024/09/24 | 3,700 | 4,005 | 3,680 | 3,965 | +295 | +8% | 207,500 |
| 2024/09/20 | 3,680 | 3,725 | 3,670 | 3,670 | +30 | +0.8% | 90,900 |
| 2024/09/19 | 3,560 | 3,670 | 3,560 | 3,640 | +80 | +2.2% | 48,800 |
| 2024/09/18 | 3,500 | 3,565 | 3,495 | 3,560 | +80 | +2.3% | 45,300 |
101～
150
件表示中 / 3691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 | 842,000円 | +0.2% | +17.6% | 5.49% | 16.93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 | 577,000円 | +2.5% | +35.5% | 5.77% | 13.03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 | 161,600円 | -6.7% | -36.7% | 3.09% | 12.95倍 | 0.80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 | 221,000円 | +3.1% | -49.1% | 1.13% | 47.23倍 | 0.42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 | 196,100円 | +5.3% | +14.3% | 4.59% | 7.10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
