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 |
|---|---|---|---|---|---|---|---|
| 2019/02/25 | 3,570 | 3,595 | 3,530 | 3,550 | -5 | -0.1% | 8,900 |
| 2019/02/22 | 3,515 | 3,555 | 3,490 | 3,555 | +30 | +0.9% | 11,800 |
| 2019/02/21 | 3,555 | 3,555 | 3,525 | 3,525 | -15 | -0.4% | 5,800 |
| 2019/02/20 | 3,525 | 3,555 | 3,525 | 3,540 | +25 | +0.7% | 12,000 |
| 2019/02/19 | 3,535 | 3,535 | 3,490 | 3,515 | -5 | -0.1% | 6,600 |
| 2019/02/18 | 3,535 | 3,555 | 3,485 | 3,520 | +55 | +1.6% | 16,500 |
| 2019/02/15 | 3,485 | 3,485 | 3,430 | 3,465 | -30 | -0.9% | 10,400 |
| 2019/02/14 | 3,445 | 3,495 | 3,445 | 3,495 | +60 | +1.7% | 21,400 |
| 2019/02/13 | 3,425 | 3,445 | 3,390 | 3,435 | +25 | +0.7% | 10,100 |
| 2019/02/12 | 3,395 | 3,435 | 3,380 | 3,410 | +20 | +0.6% | 13,600 |
| 2019/02/08 | 3,410 | 3,420 | 3,375 | 3,390 | -45 | -1.3% | 16,100 |
| 2019/02/07 | 3,425 | 3,440 | 3,390 | 3,435 | -10 | -0.3% | 15,400 |
| 2019/02/06 | 3,455 | 3,485 | 3,415 | 3,445 | -10 | -0.3% | 15,200 |
| 2019/02/05 | 3,435 | 3,480 | 3,405 | 3,455 | +20 | +0.6% | 10,100 |
| 2019/02/04 | 3,450 | 3,450 | 3,375 | 3,435 | +25 | +0.7% | 26,200 |
| 2019/02/01 | 3,425 | 3,470 | 3,400 | 3,410 | -15 | -0.4% | 25,700 |
| 2019/01/31 | 3,415 | 3,475 | 3,410 | 3,425 | +10 | +0.3% | 18,700 |
| 2019/01/30 | 3,490 | 3,520 | 3,415 | 3,415 | -75 | -2.1% | 24,400 |
| 2019/01/29 | 3,450 | 3,505 | 3,420 | 3,490 | +25 | +0.7% | 16,500 |
| 2019/01/28 | 3,485 | 3,500 | 3,460 | 3,465 | -10 | -0.3% | 10,200 |
| 2019/01/25 | 3,515 | 3,585 | 3,475 | 3,475 | -55 | -1.6% | 23,300 |
| 2019/01/24 | 3,495 | 3,540 | 3,480 | 3,530 | +5 | +0.1% | 9,900 |
| 2019/01/23 | 3,490 | 3,555 | 3,455 | 3,525 | -10 | -0.3% | 18,200 |
| 2019/01/22 | 3,615 | 3,615 | 3,525 | 3,535 | -50 | -1.4% | 5,800 |
| 2019/01/21 | 3,580 | 3,615 | 3,560 | 3,585 | +40 | +1.1% | 8,300 |
| 2019/01/18 | 3,550 | 3,600 | 3,545 | 3,545 | +30 | +0.9% | 19,600 |
| 2019/01/17 | 3,510 | 3,565 | 3,500 | 3,515 | +15 | +0.4% | 18,400 |
| 2019/01/16 | 3,525 | 3,535 | 3,485 | 3,500 | -15 | -0.4% | 11,600 |
| 2019/01/15 | 3,470 | 3,545 | 3,440 | 3,515 | -5 | -0.1% | 15,600 |
| 2019/01/11 | 3,505 | 3,525 | 3,440 | 3,520 | +15 | +0.4% | 15,000 |
| 2019/01/10 | 3,490 | 3,530 | 3,450 | 3,505 | -40 | -1.1% | 15,200 |
| 2019/01/09 | 3,630 | 3,645 | 3,525 | 3,545 | -30 | -0.8% | 14,600 |
| 2019/01/08 | 3,575 | 3,615 | 3,525 | 3,575 | +15 | +0.4% | 15,100 |
| 2019/01/07 | 3,500 | 3,575 | 3,500 | 3,560 | +145 | +4.2% | 22,500 |
| 2019/01/04 | 3,405 | 3,485 | 3,360 | 3,415 | -20 | -0.6% | 38,400 |
| 2018/12/28 | 3,420 | 3,455 | 3,390 | 3,435 | +25 | +0.7% | 24,700 |
| 2018/12/27 | 3,290 | 3,445 | 3,275 | 3,410 | +260 | +8.3% | 42,700 |
| 2018/12/26 | 3,190 | 3,195 | 3,100 | 3,150 | +55 | +1.8% | 34,600 |
| 2018/12/25 | 3,225 | 3,225 | 3,030 | 3,095 | -205 | -6.2% | 58,900 |
| 2018/12/21 | 3,470 | 3,470 | 3,300 | 3,300 | -170 | -4.9% | 56,800 |
| 2018/12/20 | 3,615 | 3,620 | 3,465 | 3,470 | -150 | -4.1% | 28,200 |
| 2018/12/19 | 3,655 | 3,675 | 3,605 | 3,620 | -35 | -1% | 17,400 |
| 2018/12/18 | 3,760 | 3,760 | 3,655 | 3,655 | -120 | -3.2% | 51,100 |
| 2018/12/17 | 3,815 | 3,845 | 3,770 | 3,775 | -35 | -0.9% | 20,700 |
| 2018/12/14 | 3,880 | 3,880 | 3,800 | 3,810 | -60 | -1.6% | 32,300 |
| 2018/12/13 | 3,790 | 3,895 | 3,790 | 3,870 | +85 | +2.2% | 27,800 |
| 2018/12/12 | 3,770 | 3,805 | 3,750 | 3,785 | +30 | +0.8% | 28,000 |
| 2018/12/11 | 3,890 | 3,890 | 3,735 | 3,755 | -90 | -2.3% | 24,500 |
| 2018/12/10 | 3,905 | 3,915 | 3,835 | 3,845 | -85 | -2.2% | 31,400 |
| 2018/12/07 | 3,990 | 3,990 | 3,905 | 3,930 | -20 | -0.5% | 32,900 |
1601～
1650
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
