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 |
|---|---|---|---|---|---|---|---|
| 2018/08/23 | 4,070 | 4,095 | 4,035 | 4,040 | +5 | +0.1% | 27,000 |
| 2018/08/22 | 4,010 | 4,045 | 4,000 | 4,035 | +80 | +2% | 24,200 |
| 2018/08/21 | 3,960 | 4,010 | 3,935 | 3,955 | -15 | -0.4% | 23,100 |
| 2018/08/20 | 4,025 | 4,025 | 3,970 | 3,970 | -10 | -0.3% | 17,100 |
| 2018/08/17 | 3,995 | 4,000 | 3,960 | 3,980 | +45 | +1.1% | 22,500 |
| 2018/08/16 | 3,955 | 3,970 | 3,900 | 3,935 | -35 | -0.9% | 34,100 |
| 2018/08/15 | 4,040 | 4,045 | 3,965 | 3,970 | -70 | -1.7% | 28,700 |
| 2018/08/14 | 4,045 | 4,060 | 4,015 | 4,040 | +10 | +0.2% | 23,600 |
| 2018/08/13 | 4,085 | 4,085 | 4,020 | 4,030 | -80 | -1.9% | 29,000 |
| 2018/08/10 | 4,190 | 4,190 | 4,110 | 4,110 | -80 | -1.9% | 31,400 |
| 2018/08/09 | 4,180 | 4,205 | 4,180 | 4,190 | +5 | +0.1% | 14,900 |
| 2018/08/08 | 4,180 | 4,195 | 4,150 | 4,185 | +5 | +0.1% | 21,000 |
| 2018/08/07 | 4,110 | 4,190 | 4,110 | 4,180 | +35 | +0.8% | 20,700 |
| 2018/08/06 | 4,160 | 4,180 | 4,145 | 4,145 | -20 | -0.5% | 14,000 |
| 2018/08/03 | 4,215 | 4,215 | 4,155 | 4,165 | -65 | -1.5% | 17,700 |
| 2018/08/02 | 4,240 | 4,295 | 4,215 | 4,230 | -5 | -0.1% | 18,100 |
| 2018/08/01 | 4,180 | 4,270 | 4,170 | 4,235 | -50 | -1.2% | 60,900 |
| 2018/07/31 | 4,425 | 4,430 | 4,230 | 4,285 | -135 | -3.1% | 67,800 |
| 2018/07/30 | 4,390 | 4,440 | 4,370 | 4,420 | +35 | +0.8% | 24,600 |
| 2018/07/27 | 4,325 | 4,390 | 4,315 | 4,385 | +60 | +1.4% | 24,700 |
| 2018/07/26 | 4,320 | 4,350 | 4,305 | 4,325 | +45 | +1.1% | 15,200 |
| 2018/07/25 | 4,285 | 4,310 | 4,250 | 4,280 | +40 | +0.9% | 18,700 |
| 2018/07/24 | 4,240 | 4,270 | 4,200 | 4,240 | +70 | +1.7% | 16,400 |
| 2018/07/23 | 4,150 | 4,215 | 4,150 | 4,170 | +20 | +0.5% | 21,100 |
| 2018/07/20 | 4,200 | 4,200 | 4,140 | 4,150 | -85 | -2% | 27,600 |
| 2018/07/19 | 4,220 | 4,260 | 4,190 | 4,235 | +45 | +1.1% | 22,200 |
| 2018/07/18 | 4,220 | 4,230 | 4,175 | 4,190 | +40 | +1% | 33,000 |
| 2018/07/17 | 4,065 | 4,170 | 4,065 | 4,150 | +75 | +1.8% | 27,100 |
| 2018/07/13 | 4,040 | 4,080 | 4,035 | 4,075 | +50 | +1.2% | 21,900 |
| 2018/07/12 | 4,085 | 4,090 | 4,020 | 4,025 | -35 | -0.9% | 34,800 |
| 2018/07/11 | 4,080 | 4,090 | 4,055 | 4,060 | -50 | -1.2% | 19,100 |
| 2018/07/10 | 4,155 | 4,185 | 4,100 | 4,110 | -5 | -0.1% | 28,900 |
| 2018/07/09 | 4,070 | 4,125 | 4,035 | 4,115 | +15 | +0.4% | 31,100 |
| 2018/07/06 | 4,130 | 4,150 | 4,100 | 4,100 | -10 | -0.2% | 22,400 |
| 2018/07/05 | 4,105 | 4,125 | 4,090 | 4,110 | -10 | -0.2% | 21,500 |
| 2018/07/04 | 4,085 | 4,150 | 4,085 | 4,120 | +15 | +0.4% | 23,400 |
| 2018/07/03 | 4,170 | 4,170 | 4,055 | 4,105 | -60 | -1.4% | 40,300 |
| 2018/07/02 | 4,265 | 4,290 | 4,155 | 4,165 | -100 | -2.3% | 22,600 |
| 2018/06/29 | 4,270 | 4,285 | 4,205 | 4,265 | +25 | +0.6% | 23,200 |
| 2018/06/28 | 4,255 | 4,280 | 4,225 | 4,240 | -30 | -0.7% | 20,000 |
| 2018/06/27 | 4,340 | 4,340 | 4,270 | 4,270 | -40 | -0.9% | 20,900 |
| 2018/06/26 | 4,240 | 4,320 | 4,220 | 4,310 | +45 | +1.1% | 19,800 |
| 2018/06/25 | 4,245 | 4,275 | 4,235 | 4,265 | +20 | +0.5% | 16,400 |
| 2018/06/22 | 4,195 | 4,265 | 4,160 | 4,245 | +30 | +0.7% | 63,300 |
| 2018/06/21 | 4,260 | 4,295 | 4,210 | 4,215 | -80 | -1.9% | 30,000 |
| 2018/06/20 | 4,300 | 4,305 | 4,220 | 4,295 | +5 | +0.1% | 30,800 |
| 2018/06/19 | 4,325 | 4,360 | 4,265 | 4,290 | -20 | -0.5% | 30,500 |
| 2018/06/18 | 4,370 | 4,370 | 4,270 | 4,310 | -65 | -1.5% | 30,300 |
| 2018/06/15 | 4,435 | 4,445 | 4,350 | 4,375 | -45 | -1% | 52,400 |
| 2018/06/14 | 4,460 | 4,460 | 4,405 | 4,420 | -40 | -0.9% | 36,700 |
1651～
1700
件表示中 / 3712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 | 784,000円 | +0.2% | +17.6% | 5.89% | 13.21倍 | 0.54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 | 549,000円 | -2.6% | -25.3% | 4.92% | 15.26倍 | 0.82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 | 151,400円 | -6.7% | -36.7% | 3.30% | 11.94倍 | 0.74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 | 257,000円 | +3.1% | -49.1% | 0.97% | 54.93倍 | 0.49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 | 195,600円 | +5.3% | +14.3% | 4.60% | 7.08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
