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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 4,920 | 4,930 | 4,835 | 4,885 | -60 | -1.2% | 43,900 |
| 2017/02/22 | 4,890 | 4,950 | 4,890 | 4,945 | +55 | +1.1% | 23,300 |
| 2017/02/21 | 4,870 | 4,910 | 4,855 | 4,890 | +20 | +0.4% | 21,000 |
| 2017/02/20 | 4,875 | 4,895 | 4,855 | 4,870 | +10 | +0.2% | 24,000 |
| 2017/02/17 | 4,885 | 4,905 | 4,850 | 4,860 | -25 | -0.5% | 28,400 |
| 2017/02/16 | 4,915 | 4,915 | 4,845 | 4,885 | -50 | -1% | 16,700 |
| 2017/02/15 | 4,935 | 5,000 | 4,935 | 4,935 | +30 | +0.6% | 18,500 |
| 2017/02/14 | 4,930 | 5,020 | 4,905 | 4,905 | ±0 | ±0% | 36,200 |
| 2017/02/13 | 4,865 | 4,910 | 4,860 | 4,905 | +90 | +1.9% | 37,700 |
| 2017/02/10 | 4,780 | 4,835 | 4,745 | 4,815 | +85 | +1.8% | 41,700 |
| 2017/02/09 | 4,750 | 4,755 | 4,715 | 4,730 | -35 | -0.7% | 20,700 |
| 2017/02/08 | 4,760 | 4,780 | 4,710 | 4,765 | +5 | +0.1% | 33,700 |
| 2017/02/07 | 4,770 | 4,800 | 4,745 | 4,760 | +5 | +0.1% | 32,900 |
| 2017/02/06 | 4,830 | 4,880 | 4,730 | 4,755 | -65 | -1.3% | 49,900 |
| 2017/02/03 | 4,865 | 4,940 | 4,800 | 4,820 | -160 | -3.2% | 79,900 |
| 2017/02/02 | 5,040 | 5,060 | 4,775 | 4,980 | ±0 | ±0% | 100,000 |
| 2017/02/01 | 4,910 | 5,010 | 4,865 | 4,980 | +35 | +0.7% | 63,900 |
| 2017/01/31 | 4,970 | 4,990 | 4,925 | 4,945 | -125 | -2.5% | 54,200 |
| 2017/01/30 | 5,060 | 5,090 | 5,020 | 5,070 | -30 | -0.6% | 32,500 |
| 2017/01/27 | 5,120 | 5,120 | 5,060 | 5,100 | +10 | +0.2% | 47,400 |
| 2017/01/26 | 5,050 | 5,120 | 5,040 | 5,090 | +80 | +1.6% | 37,100 |
| 2017/01/25 | 5,050 | 5,050 | 4,965 | 5,010 | +35 | +0.7% | 33,900 |
| 2017/01/24 | 4,950 | 5,050 | 4,875 | 4,975 | -75 | -1.5% | 103,100 |
| 2017/01/23 | 4,995 | 5,100 | 4,970 | 5,050 | ±0 | ±0% | 31,100 |
| 2017/01/20 | 5,000 | 5,070 | 5,000 | 5,050 | ±0 | ±0% | 21,100 |
| 2017/01/19 | 5,010 | 5,090 | 5,010 | 5,050 | +50 | +1% | 24,400 |
| 2017/01/18 | 4,970 | 5,030 | 4,905 | 5,000 | +45 | +0.9% | 34,300 |
| 2017/01/17 | 4,995 | 5,020 | 4,955 | 4,955 | -45 | -0.9% | 40,200 |
| 2017/01/16 | 5,010 | 5,050 | 4,975 | 5,000 | -50 | -1% | 22,100 |
| 2017/01/13 | 4,985 | 5,060 | 4,985 | 5,050 | ±0 | ±0% | 23,500 |
| 2017/01/12 | 5,080 | 5,100 | 5,010 | 5,050 | -60 | -1.2% | 32,600 |
| 2017/01/11 | 4,995 | 5,120 | 4,995 | 5,110 | +115 | +2.3% | 35,800 |
| 2017/01/10 | 4,980 | 5,040 | 4,935 | 4,995 | -5 | -0.1% | 53,600 |
| 2017/01/06 | 5,120 | 5,130 | 4,985 | 5,000 | -210 | -4% | 84,700 |
| 2017/01/05 | 5,110 | 5,230 | 5,050 | 5,210 | +70 | +1.4% | 85,700 |
| 2017/01/04 | 4,955 | 5,140 | 4,955 | 5,140 | +230 | +4.7% | 63,900 |
| 2016/12/30 | 4,905 | 4,935 | 4,845 | 4,910 | -20 | -0.4% | 26,800 |
| 2016/12/29 | 4,950 | 4,950 | 4,880 | 4,930 | -35 | -0.7% | 48,300 |
| 2016/12/28 | 4,945 | 4,980 | 4,910 | 4,965 | +25 | +0.5% | 29,900 |
| 2016/12/27 | 4,920 | 4,990 | 4,910 | 4,940 | -5 | -0.1% | 40,600 |
| 2016/12/26 | 5,000 | 5,000 | 4,930 | 4,945 | -45 | -0.9% | 22,300 |
| 2016/12/22 | 5,020 | 5,020 | 4,955 | 4,990 | -10 | -0.2% | 36,500 |
| 2016/12/21 | 5,200 | 5,200 | 4,950 | 5,000 | -220 | -4.2% | 132,400 |
| 2016/12/20 | 5,180 | 5,230 | 5,160 | 5,220 | +20 | +0.4% | 54,100 |
| 2016/12/19 | 5,300 | 5,300 | 5,160 | 5,200 | -110 | -2.1% | 44,800 |
| 2016/12/16 | 5,340 | 5,350 | 5,290 | 5,310 | +10 | +0.2% | 43,700 |
| 2016/12/15 | 5,280 | 5,300 | 5,210 | 5,300 | +20 | +0.4% | 59,000 |
| 2016/12/14 | 5,280 | 5,310 | 5,240 | 5,280 | +10 | +0.2% | 47,000 |
| 2016/12/13 | 5,300 | 5,340 | 5,240 | 5,270 | -120 | -2.2% | 39,500 |
| 2016/12/12 | 5,440 | 5,480 | 5,330 | 5,390 | -70 | -1.3% | 38,500 |
2001～
2050
件表示中 / 3692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 | 843,000円 | +0.2% | +17.6% | 5.48% | 16.95倍 | 0.69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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99倍 | 0.86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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83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 | 233,100円 | +3.1% | -49.1% | 1.07% | 49.82倍 | 0.45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 | 194,900円 | +5.3% | +14.3% | 4.62% | 7.06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
