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 |
|---|---|---|---|---|---|---|---|
| 2019/05/28 | 3,260 | 3,280 | 3,235 | 3,265 | -15 | -0.5% | 11,300 |
| 2019/05/27 | 3,210 | 3,285 | 3,210 | 3,280 | +80 | +2.5% | 6,600 |
| 2019/05/24 | 3,210 | 3,235 | 3,175 | 3,200 | -45 | -1.4% | 14,800 |
| 2019/05/23 | 3,275 | 3,275 | 3,230 | 3,245 | -40 | -1.2% | 8,100 |
| 2019/05/22 | 3,315 | 3,315 | 3,255 | 3,285 | -5 | -0.2% | 10,700 |
| 2019/05/21 | 3,270 | 3,315 | 3,270 | 3,290 | ±0 | ±0% | 5,000 |
| 2019/05/20 | 3,330 | 3,335 | 3,280 | 3,290 | -25 | -0.8% | 11,000 |
| 2019/05/17 | 3,235 | 3,325 | 3,210 | 3,315 | +65 | +2% | 17,900 |
| 2019/05/16 | 3,260 | 3,275 | 3,200 | 3,250 | +5 | +0.2% | 9,400 |
| 2019/05/15 | 3,160 | 3,250 | 3,120 | 3,245 | +85 | +2.7% | 19,100 |
| 2019/05/14 | 3,205 | 3,215 | 3,150 | 3,160 | -90 | -2.8% | 26,900 |
| 2019/05/13 | 3,285 | 3,300 | 3,250 | 3,250 | -55 | -1.7% | 15,400 |
| 2019/05/10 | 3,260 | 3,330 | 3,260 | 3,305 | +35 | +1.1% | 17,400 |
| 2019/05/09 | 3,295 | 3,295 | 3,225 | 3,270 | -40 | -1.2% | 14,400 |
| 2019/05/08 | 3,300 | 3,310 | 3,255 | 3,310 | -20 | -0.6% | 24,500 |
| 2019/05/07 | 3,445 | 3,445 | 3,325 | 3,330 | -75 | -2.2% | 29,100 |
| 2019/04/26 | 3,470 | 3,470 | 3,400 | 3,405 | -70 | -2% | 22,600 |
| 2019/04/25 | 3,475 | 3,490 | 3,445 | 3,475 | +5 | +0.1% | 6,000 |
| 2019/04/24 | 3,520 | 3,520 | 3,445 | 3,470 | -55 | -1.6% | 14,100 |
| 2019/04/23 | 3,515 | 3,530 | 3,485 | 3,525 | +5 | +0.1% | 5,800 |
| 2019/04/22 | 3,480 | 3,540 | 3,475 | 3,520 | +60 | +1.7% | 22,000 |
| 2019/04/19 | 3,500 | 3,510 | 3,450 | 3,460 | -10 | -0.3% | 7,100 |
| 2019/04/18 | 3,570 | 3,570 | 3,455 | 3,470 | -70 | -2% | 16,000 |
| 2019/04/17 | 3,515 | 3,550 | 3,505 | 3,540 | +40 | +1.1% | 11,900 |
| 2019/04/16 | 3,515 | 3,515 | 3,475 | 3,500 | +15 | +0.4% | 11,800 |
| 2019/04/15 | 3,460 | 3,505 | 3,460 | 3,485 | +70 | +2% | 18,000 |
| 2019/04/12 | 3,445 | 3,445 | 3,405 | 3,415 | -10 | -0.3% | 7,400 |
| 2019/04/11 | 3,440 | 3,440 | 3,400 | 3,425 | -35 | -1% | 9,700 |
| 2019/04/10 | 3,440 | 3,480 | 3,420 | 3,460 | -30 | -0.9% | 9,300 |
| 2019/04/09 | 3,505 | 3,515 | 3,465 | 3,490 | -50 | -1.4% | 12,900 |
| 2019/04/08 | 3,560 | 3,580 | 3,530 | 3,540 | -90 | -2.5% | 14,600 |
| 2019/04/05 | 3,675 | 3,675 | 3,605 | 3,630 | ±0 | ±0% | 6,200 |
| 2019/04/04 | 3,610 | 3,680 | 3,610 | 3,630 | -5 | -0.1% | 8,300 |
| 2019/04/03 | 3,535 | 3,635 | 3,530 | 3,635 | +80 | +2.3% | 15,800 |
| 2019/04/02 | 3,560 | 3,610 | 3,535 | 3,555 | ±0 | ±0% | 6,800 |
| 2019/04/01 | 3,500 | 3,590 | 3,500 | 3,555 | +120 | +3.5% | 15,000 |
| 2019/03/29 | 3,455 | 3,455 | 3,415 | 3,435 | -15 | -0.4% | 7,500 |
| 2019/03/28 | 3,525 | 3,525 | 3,445 | 3,450 | -120 | -3.4% | 22,200 |
| 2019/03/27 | 3,515 | 3,585 | 3,480 | 3,570 | -25 | -0.7% | 19,800 |
| 2019/03/26 | 3,470 | 3,600 | 3,470 | 3,595 | +125 | +3.6% | 35,500 |
| 2019/03/25 | 3,470 | 3,490 | 3,430 | 3,470 | -70 | -2% | 20,200 |
| 2019/03/22 | 3,520 | 3,545 | 3,490 | 3,540 | +15 | +0.4% | 15,700 |
| 2019/03/20 | 3,510 | 3,535 | 3,505 | 3,525 | +60 | +1.7% | 11,300 |
| 2019/03/19 | 3,565 | 3,565 | 3,450 | 3,465 | -120 | -3.3% | 20,800 |
| 2019/03/18 | 3,595 | 3,595 | 3,520 | 3,585 | +130 | +3.8% | 23,400 |
| 2019/03/15 | 3,460 | 3,530 | 3,415 | 3,455 | +20 | +0.6% | 24,400 |
| 2019/03/14 | 3,480 | 3,510 | 3,435 | 3,435 | +10 | +0.3% | 9,300 |
| 2019/03/13 | 3,470 | 3,515 | 3,420 | 3,425 | -85 | -2.4% | 12,200 |
| 2019/03/12 | 3,465 | 3,540 | 3,445 | 3,510 | +75 | +2.2% | 16,500 |
| 2019/03/11 | 3,365 | 3,435 | 3,360 | 3,435 | +80 | +2.4% | 10,500 |
1451～
1500
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
