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 |
|---|---|---|---|---|---|---|---|
| 2024/12/18 | 4,870 | 4,875 | 4,775 | 4,820 | -55 | -1.1% | 52,000 |
| 2024/12/17 | 4,950 | 4,995 | 4,845 | 4,875 | -55 | -1.1% | 31,600 |
| 2024/12/16 | 4,975 | 4,985 | 4,865 | 4,930 | -20 | -0.4% | 28,600 |
| 2024/12/13 | 4,970 | 5,050 | 4,950 | 4,950 | -50 | -1% | 31,100 |
| 2024/12/12 | 5,020 | 5,020 | 4,940 | 5,000 | +15 | +0.3% | 37,700 |
| 2024/12/11 | 4,995 | 5,020 | 4,950 | 4,985 | -5 | -0.1% | 50,700 |
| 2024/12/10 | 4,900 | 4,990 | 4,835 | 4,990 | +115 | +2.4% | 48,200 |
| 2024/12/09 | 4,875 | 4,925 | 4,825 | 4,875 | +10 | +0.2% | 32,900 |
| 2024/12/06 | 4,885 | 4,900 | 4,800 | 4,865 | -5 | -0.1% | 38,400 |
| 2024/12/05 | 4,800 | 4,870 | 4,780 | 4,870 | +70 | +1.5% | 42,200 |
| 2024/12/04 | 4,770 | 4,820 | 4,720 | 4,800 | +25 | +0.5% | 47,200 |
| 2024/12/03 | 4,800 | 4,870 | 4,730 | 4,775 | -25 | -0.5% | 44,800 |
| 2024/12/02 | 4,705 | 4,800 | 4,645 | 4,800 | +95 | +2% | 48,300 |
| 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 |
151～
200
件表示中 / 3754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 | 232,200円 | +0.2% | +17.6% | 5.77% | 15.65倍 | 0.64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 | 117,200円 | -4.3% | -15.6% | 3.58% | 9.76倍 | 0.55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 | 116,700円 | -2.6% | -25.3% | 4.63% | 16.23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 | 160,000円 | -10.2% | -45.6% | 3.13% | 14.91倍 | 0.78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 | 246,800円 | -9.8% | - | 0.00% | - | 0.47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
