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 |
|---|---|---|---|---|---|---|---|
| 2017/05/15 | 4,415 | 4,420 | 4,350 | 4,390 | -25 | -0.6% | 76,600 |
| 2017/05/12 | 4,445 | 4,455 | 4,385 | 4,415 | -30 | -0.7% | 64,500 |
| 2017/05/11 | 4,450 | 4,460 | 4,390 | 4,445 | -5 | -0.1% | 52,700 |
| 2017/05/10 | 4,355 | 4,460 | 4,355 | 4,450 | +95 | +2.2% | 80,100 |
| 2017/05/09 | 4,380 | 4,380 | 4,335 | 4,355 | -35 | -0.8% | 94,400 |
| 2017/05/08 | 4,365 | 4,415 | 4,320 | 4,390 | +110 | +2.6% | 105,500 |
| 2017/05/02 | 4,200 | 4,315 | 4,200 | 4,280 | +100 | +2.4% | 119,700 |
| 2017/05/01 | 4,300 | 4,315 | 4,150 | 4,180 | -180 | -4.1% | 187,400 |
| 2017/04/28 | 4,400 | 4,455 | 4,255 | 4,360 | -95 | -2.1% | 209,500 |
| 2017/04/27 | 4,435 | 4,480 | 4,370 | 4,455 | +55 | +1.3% | 107,200 |
| 2017/04/26 | 4,420 | 4,420 | 4,370 | 4,400 | +50 | +1.1% | 63,600 |
| 2017/04/25 | 4,285 | 4,375 | 4,270 | 4,350 | +95 | +2.2% | 63,300 |
| 2017/04/24 | 4,310 | 4,335 | 4,235 | 4,255 | -5 | -0.1% | 61,700 |
| 2017/04/21 | 4,240 | 4,260 | 4,225 | 4,260 | +80 | +1.9% | 70,300 |
| 2017/04/20 | 4,175 | 4,215 | 4,145 | 4,180 | +30 | +0.7% | 56,600 |
| 2017/04/19 | 4,160 | 4,200 | 4,115 | 4,150 | -5 | -0.1% | 62,200 |
| 2017/04/18 | 4,125 | 4,170 | 4,105 | 4,155 | +80 | +2% | 98,000 |
| 2017/04/17 | 4,080 | 4,095 | 4,025 | 4,075 | -10 | -0.2% | 71,000 |
| 2017/04/14 | 4,020 | 4,095 | 4,005 | 4,085 | +30 | +0.7% | 62,400 |
| 2017/04/13 | 4,105 | 4,115 | 4,000 | 4,055 | -115 | -2.8% | 98,100 |
| 2017/04/12 | 4,165 | 4,170 | 4,120 | 4,170 | -20 | -0.5% | 49,700 |
| 2017/04/11 | 4,180 | 4,210 | 4,155 | 4,190 | -35 | -0.8% | 49,600 |
| 2017/04/10 | 4,200 | 4,245 | 4,195 | 4,225 | +55 | +1.3% | 40,200 |
| 2017/04/07 | 4,215 | 4,225 | 4,160 | 4,170 | +10 | +0.2% | 63,700 |
| 2017/04/06 | 4,250 | 4,285 | 4,160 | 4,160 | -140 | -3.3% | 51,600 |
| 2017/04/05 | 4,325 | 4,330 | 4,290 | 4,300 | -5 | -0.1% | 38,900 |
| 2017/04/04 | 4,395 | 4,395 | 4,270 | 4,305 | -125 | -2.8% | 77,300 |
| 2017/04/03 | 4,460 | 4,475 | 4,400 | 4,430 | ±0 | ±0% | 47,600 |
| 2017/03/31 | 4,550 | 4,580 | 4,430 | 4,430 | -110 | -2.4% | 75,700 |
| 2017/03/30 | 4,590 | 4,605 | 4,540 | 4,540 | -35 | -0.8% | 32,800 |
| 2017/03/29 | 4,590 | 4,610 | 4,560 | 4,575 | -25 | -0.5% | 33,600 |
| 2017/03/28 | 4,570 | 4,615 | 4,560 | 4,600 | +55 | +1.2% | 50,400 |
| 2017/03/27 | 4,550 | 4,595 | 4,530 | 4,545 | -80 | -1.7% | 41,500 |
| 2017/03/24 | 4,560 | 4,640 | 4,530 | 4,625 | +60 | +1.3% | 46,700 |
| 2017/03/23 | 4,565 | 4,580 | 4,530 | 4,565 | ±0 | ±0% | 31,300 |
| 2017/03/22 | 4,620 | 4,625 | 4,565 | 4,565 | -140 | -3% | 48,800 |
| 2017/03/21 | 4,725 | 4,725 | 4,690 | 4,705 | -20 | -0.4% | 30,400 |
| 2017/03/17 | 4,715 | 4,725 | 4,695 | 4,725 | +10 | +0.2% | 62,300 |
| 2017/03/16 | 4,750 | 4,775 | 4,705 | 4,715 | -45 | -0.9% | 59,900 |
| 2017/03/15 | 4,805 | 4,815 | 4,755 | 4,760 | -60 | -1.2% | 25,900 |
| 2017/03/14 | 4,800 | 4,845 | 4,795 | 4,820 | +15 | +0.3% | 20,300 |
| 2017/03/13 | 4,840 | 4,840 | 4,790 | 4,805 | -30 | -0.6% | 32,500 |
| 2017/03/10 | 4,800 | 4,855 | 4,775 | 4,835 | +110 | +2.3% | 73,600 |
| 2017/03/09 | 4,775 | 4,775 | 4,720 | 4,725 | -50 | -1% | 68,200 |
| 2017/03/08 | 4,795 | 4,835 | 4,750 | 4,775 | -75 | -1.5% | 41,900 |
| 2017/03/07 | 4,870 | 4,900 | 4,845 | 4,850 | -20 | -0.4% | 17,100 |
| 2017/03/06 | 4,855 | 4,900 | 4,845 | 4,870 | +15 | +0.3% | 32,600 |
| 2017/03/03 | 4,890 | 4,890 | 4,820 | 4,855 | -80 | -1.6% | 52,000 |
| 2017/03/02 | 4,985 | 5,040 | 4,920 | 4,935 | +55 | +1.1% | 58,300 |
| 2017/03/01 | 4,890 | 4,900 | 4,790 | 4,880 | -40 | -0.8% | 67,800 |
2001～
2050
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
