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 |
|---|---|---|---|---|---|---|---|
| 2018/05/21 | 4,825 | 4,825 | 4,740 | 4,745 | -80 | -1.7% | 23,900 |
| 2018/05/18 | 4,895 | 4,895 | 4,810 | 4,825 | -15 | -0.3% | 43,300 |
| 2018/05/17 | 4,810 | 4,890 | 4,805 | 4,840 | +55 | +1.1% | 62,700 |
| 2018/05/16 | 4,730 | 4,800 | 4,720 | 4,785 | +60 | +1.3% | 29,600 |
| 2018/05/15 | 4,670 | 4,750 | 4,670 | 4,725 | +55 | +1.2% | 50,100 |
| 2018/05/14 | 4,685 | 4,685 | 4,660 | 4,670 | -15 | -0.3% | 17,400 |
| 2018/05/11 | 4,625 | 4,690 | 4,625 | 4,685 | +5 | +0.1% | 19,800 |
| 2018/05/10 | 4,635 | 4,700 | 4,635 | 4,680 | +45 | +1% | 43,500 |
| 2018/05/09 | 4,660 | 4,695 | 4,610 | 4,635 | -65 | -1.4% | 36,600 |
| 2018/05/08 | 4,725 | 4,780 | 4,690 | 4,700 | -80 | -1.7% | 36,700 |
| 2018/05/07 | 4,720 | 4,795 | 4,690 | 4,780 | +40 | +0.8% | 39,000 |
| 2018/05/02 | 4,800 | 4,800 | 4,715 | 4,740 | -40 | -0.8% | 28,100 |
| 2018/05/01 | 4,740 | 4,865 | 4,690 | 4,780 | +45 | +1% | 77,900 |
| 2018/04/27 | 4,600 | 4,850 | 4,600 | 4,735 | +75 | +1.6% | 113,000 |
| 2018/04/26 | 4,650 | 4,695 | 4,615 | 4,660 | +10 | +0.2% | 27,900 |
| 2018/04/25 | 4,515 | 4,670 | 4,480 | 4,650 | +140 | +3.1% | 46,300 |
| 2018/04/24 | 4,635 | 4,645 | 4,480 | 4,510 | -195 | -4.1% | 72,900 |
| 2018/04/23 | 4,705 | 4,750 | 4,705 | 4,705 | ±0 | ±0% | 22,700 |
| 2018/04/20 | 4,705 | 4,745 | 4,665 | 4,705 | -25 | -0.5% | 27,300 |
| 2018/04/19 | 4,675 | 4,770 | 4,675 | 4,730 | +50 | +1.1% | 34,500 |
| 2018/04/18 | 4,650 | 4,685 | 4,635 | 4,680 | +40 | +0.9% | 30,400 |
| 2018/04/17 | 4,595 | 4,640 | 4,575 | 4,640 | +5 | +0.1% | 20,200 |
| 2018/04/16 | 4,620 | 4,640 | 4,605 | 4,635 | +15 | +0.3% | 16,600 |
| 2018/04/13 | 4,550 | 4,630 | 4,545 | 4,620 | +80 | +1.8% | 25,000 |
| 2018/04/12 | 4,550 | 4,555 | 4,490 | 4,540 | -15 | -0.3% | 17,200 |
| 2018/04/11 | 4,555 | 4,575 | 4,510 | 4,555 | +105 | +2.4% | 38,900 |
| 2018/04/10 | 4,375 | 4,465 | 4,370 | 4,450 | +55 | +1.3% | 24,300 |
| 2018/04/09 | 4,440 | 4,450 | 4,385 | 4,395 | -80 | -1.8% | 26,100 |
| 2018/04/06 | 4,510 | 4,515 | 4,465 | 4,475 | -35 | -0.8% | 28,200 |
| 2018/04/05 | 4,505 | 4,560 | 4,480 | 4,510 | +5 | +0.1% | 29,800 |
| 2018/04/04 | 4,435 | 4,515 | 4,420 | 4,505 | +80 | +1.8% | 24,900 |
| 2018/04/03 | 4,345 | 4,440 | 4,330 | 4,425 | +50 | +1.1% | 24,900 |
| 2018/04/02 | 4,370 | 4,390 | 4,360 | 4,375 | +15 | +0.3% | 16,200 |
| 2018/03/30 | 4,395 | 4,400 | 4,335 | 4,360 | +20 | +0.5% | 23,100 |
| 2018/03/29 | 4,415 | 4,415 | 4,305 | 4,340 | -70 | -1.6% | 28,200 |
| 2018/03/28 | 4,365 | 4,415 | 4,355 | 4,410 | -40 | -0.9% | 26,900 |
| 2018/03/27 | 4,315 | 4,470 | 4,310 | 4,450 | +165 | +3.9% | 47,900 |
| 2018/03/26 | 4,295 | 4,300 | 4,250 | 4,285 | -40 | -0.9% | 41,300 |
| 2018/03/23 | 4,405 | 4,405 | 4,285 | 4,325 | -125 | -2.8% | 77,900 |
| 2018/03/22 | 4,400 | 4,450 | 4,355 | 4,450 | +45 | +1% | 34,100 |
| 2018/03/20 | 4,370 | 4,415 | 4,370 | 4,405 | +35 | +0.8% | 38,000 |
| 2018/03/19 | 4,420 | 4,420 | 4,355 | 4,370 | -25 | -0.6% | 13,700 |
| 2018/03/16 | 4,430 | 4,440 | 4,385 | 4,395 | -30 | -0.7% | 37,800 |
| 2018/03/15 | 4,420 | 4,530 | 4,330 | 4,425 | -20 | -0.4% | 76,400 |
| 2018/03/14 | 4,360 | 4,460 | 4,360 | 4,445 | +35 | +0.8% | 28,800 |
| 2018/03/13 | 4,355 | 4,410 | 4,335 | 4,410 | +20 | +0.5% | 20,900 |
| 2018/03/12 | 4,400 | 4,400 | 4,365 | 4,390 | +70 | +1.6% | 33,800 |
| 2018/03/09 | 4,350 | 4,350 | 4,300 | 4,320 | -5 | -0.1% | 45,700 |
| 2018/03/08 | 4,400 | 4,415 | 4,300 | 4,325 | -20 | -0.5% | 47,200 |
| 2018/03/07 | 4,315 | 4,355 | 4,300 | 4,345 | -40 | -0.9% | 48,000 |
1751～
1800
件表示中 / 3745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 | 206,700円 | +0.2% | +17.6% | 5.59% | 13.93倍 | 0.57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 | 114,800円 | -2.6% | -25.3% | 4.70% | 15.96倍 | 0.85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 | 153,700円 | -6.7% | -36.7% | 3.25% | 12.12倍 | 0.75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 | 278,200円 | +3.1% | -49.1% | 0.90% | 59.46倍 | 0.53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 | 219,300円 | +5.3% | +14.3% | 4.10% | 7.94倍 | 0.47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
