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 |
|---|---|---|---|---|---|---|---|
| 2017/07/25 | 4,455 | 4,490 | 4,425 | 4,425 | -35 | -0.8% | 24,400 |
| 2017/07/24 | 4,435 | 4,465 | 4,420 | 4,460 | -20 | -0.4% | 31,300 |
| 2017/07/21 | 4,490 | 4,505 | 4,450 | 4,480 | -60 | -1.3% | 29,500 |
| 2017/07/20 | 4,500 | 4,540 | 4,495 | 4,540 | +10 | +0.2% | 19,700 |
| 2017/07/19 | 4,550 | 4,565 | 4,500 | 4,530 | -70 | -1.5% | 32,200 |
| 2017/07/18 | 4,625 | 4,625 | 4,565 | 4,600 | -15 | -0.3% | 36,600 |
| 2017/07/14 | 4,600 | 4,635 | 4,575 | 4,615 | +35 | +0.8% | 25,100 |
| 2017/07/13 | 4,590 | 4,595 | 4,545 | 4,580 | -15 | -0.3% | 42,200 |
| 2017/07/12 | 4,605 | 4,620 | 4,585 | 4,595 | -45 | -1% | 52,000 |
| 2017/07/11 | 4,620 | 4,650 | 4,610 | 4,640 | +15 | +0.3% | 22,500 |
| 2017/07/10 | 4,630 | 4,670 | 4,580 | 4,625 | +45 | +1% | 46,200 |
| 2017/07/07 | 4,595 | 4,650 | 4,580 | 4,580 | -80 | -1.7% | 46,000 |
| 2017/07/06 | 4,615 | 4,670 | 4,595 | 4,660 | +30 | +0.6% | 54,500 |
| 2017/07/05 | 4,545 | 4,630 | 4,520 | 4,630 | +70 | +1.5% | 50,700 |
| 2017/07/04 | 4,595 | 4,630 | 4,550 | 4,560 | -5 | -0.1% | 51,800 |
| 2017/07/03 | 4,435 | 4,575 | 4,435 | 4,565 | +130 | +2.9% | 99,100 |
| 2017/06/30 | 4,345 | 4,445 | 4,345 | 4,435 | +35 | +0.8% | 100,800 |
| 2017/06/29 | 4,390 | 4,420 | 4,330 | 4,400 | +80 | +1.9% | 62,500 |
| 2017/06/28 | 4,340 | 4,365 | 4,320 | 4,320 | +5 | +0.1% | 29,700 |
| 2017/06/27 | 4,255 | 4,320 | 4,245 | 4,315 | +95 | +2.3% | 39,000 |
| 2017/06/26 | 4,260 | 4,285 | 4,220 | 4,220 | ±0 | ±0% | 29,700 |
| 2017/06/23 | 4,220 | 4,240 | 4,200 | 4,220 | ±0 | ±0% | 35,400 |
| 2017/06/22 | 4,230 | 4,245 | 4,220 | 4,220 | +10 | +0.2% | 38,800 |
| 2017/06/21 | 4,260 | 4,265 | 4,205 | 4,210 | -100 | -2.3% | 87,800 |
| 2017/06/20 | 4,310 | 4,345 | 4,305 | 4,310 | +25 | +0.6% | 44,700 |
| 2017/06/19 | 4,250 | 4,295 | 4,210 | 4,285 | +45 | +1.1% | 52,000 |
| 2017/06/16 | 4,145 | 4,240 | 4,130 | 4,240 | +115 | +2.8% | 92,300 |
| 2017/06/15 | 4,180 | 4,180 | 4,125 | 4,125 | -60 | -1.4% | 42,800 |
| 2017/06/14 | 4,225 | 4,235 | 4,175 | 4,185 | -15 | -0.4% | 34,300 |
| 2017/06/13 | 4,230 | 4,240 | 4,200 | 4,200 | -45 | -1.1% | 34,700 |
| 2017/06/12 | 4,195 | 4,275 | 4,195 | 4,245 | +50 | +1.2% | 39,300 |
| 2017/06/09 | 4,190 | 4,245 | 4,175 | 4,195 | +5 | +0.1% | 36,700 |
| 2017/06/08 | 4,230 | 4,265 | 4,185 | 4,190 | -35 | -0.8% | 44,400 |
| 2017/06/07 | 4,200 | 4,230 | 4,185 | 4,225 | +20 | +0.5% | 45,500 |
| 2017/06/06 | 4,270 | 4,280 | 4,200 | 4,205 | -65 | -1.5% | 57,200 |
| 2017/06/05 | 4,355 | 4,355 | 4,265 | 4,270 | -135 | -3.1% | 62,300 |
| 2017/06/02 | 4,295 | 4,405 | 4,290 | 4,405 | +140 | +3.3% | 60,600 |
| 2017/06/01 | 4,240 | 4,285 | 4,240 | 4,265 | +25 | +0.6% | 29,500 |
| 2017/05/31 | 4,255 | 4,280 | 4,225 | 4,240 | -25 | -0.6% | 46,000 |
| 2017/05/30 | 4,220 | 4,270 | 4,205 | 4,265 | +30 | +0.7% | 30,400 |
| 2017/05/29 | 4,250 | 4,255 | 4,210 | 4,235 | -10 | -0.2% | 37,800 |
| 2017/05/26 | 4,260 | 4,290 | 4,245 | 4,245 | -25 | -0.6% | 51,400 |
| 2017/05/25 | 4,320 | 4,320 | 4,265 | 4,270 | -35 | -0.8% | 46,100 |
| 2017/05/24 | 4,335 | 4,350 | 4,290 | 4,305 | +10 | +0.2% | 31,700 |
| 2017/05/23 | 4,340 | 4,345 | 4,285 | 4,295 | -60 | -1.4% | 47,900 |
| 2017/05/22 | 4,345 | 4,375 | 4,335 | 4,355 | +10 | +0.2% | 33,200 |
| 2017/05/19 | 4,290 | 4,355 | 4,250 | 4,345 | +100 | +2.4% | 52,100 |
| 2017/05/18 | 4,290 | 4,290 | 4,245 | 4,245 | -115 | -2.6% | 85,200 |
| 2017/05/17 | 4,405 | 4,410 | 4,320 | 4,360 | -85 | -1.9% | 75,300 |
| 2017/05/16 | 4,425 | 4,450 | 4,415 | 4,445 | +55 | +1.3% | 61,000 |
1951～
2000
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
