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 |
|---|---|---|---|---|---|---|---|
| 2024/08/15 | 3,130 | 3,225 | 3,130 | 3,165 | +30 | +1% | 17,900 |
| 2024/08/14 | 3,125 | 3,175 | 3,110 | 3,135 | +10 | +0.3% | 55,800 |
| 2024/08/13 | 3,065 | 3,125 | 3,065 | 3,125 | +65 | +2.1% | 18,800 |
| 2024/08/09 | 3,090 | 3,125 | 2,996 | 3,060 | +40 | +1.3% | 55,900 |
| 2024/08/08 | 3,095 | 3,100 | 3,020 | 3,020 | -85 | -2.7% | 74,200 |
| 2024/08/07 | 3,000 | 3,180 | 3,000 | 3,105 | -25 | -0.8% | 100,800 |
| 2024/08/06 | 2,941 | 3,160 | 2,941 | 3,130 | +423 | +15.6% | 88,400 |
| 2024/08/05 | 2,990 | 3,025 | 2,654 | 2,707 | -463 | -14.6% | 228,800 |
| 2024/08/02 | 3,240 | 3,265 | 3,155 | 3,170 | -150 | -4.5% | 139,700 |
| 2024/08/01 | 3,415 | 3,415 | 3,245 | 3,320 | -110 | -3.2% | 175,000 |
| 2024/07/31 | 3,325 | 3,500 | 3,285 | 3,430 | +65 | +1.9% | 149,400 |
| 2024/07/30 | 3,345 | 3,385 | 3,330 | 3,365 | +10 | +0.3% | 69,900 |
| 2024/07/29 | 3,310 | 3,370 | 3,300 | 3,355 | +80 | +2.4% | 36,400 |
| 2024/07/26 | 3,240 | 3,315 | 3,225 | 3,275 | +55 | +1.7% | 87,600 |
| 2024/07/25 | 3,235 | 3,280 | 3,215 | 3,220 | -60 | -1.8% | 61,100 |
| 2024/07/24 | 3,350 | 3,380 | 3,275 | 3,280 | -70 | -2.1% | 59,900 |
| 2024/07/23 | 3,350 | 3,390 | 3,335 | 3,350 | +10 | +0.3% | 38,500 |
| 2024/07/22 | 3,425 | 3,435 | 3,340 | 3,340 | -85 | -2.5% | 74,800 |
| 2024/07/19 | 3,500 | 3,505 | 3,425 | 3,425 | -80 | -2.3% | 31,400 |
| 2024/07/18 | 3,515 | 3,545 | 3,495 | 3,505 | -35 | -1% | 47,000 |
| 2024/07/17 | 3,530 | 3,585 | 3,530 | 3,540 | +25 | +0.7% | 25,000 |
| 2024/07/16 | 3,525 | 3,585 | 3,515 | 3,515 | -10 | -0.3% | 53,500 |
| 2024/07/12 | 3,490 | 3,545 | 3,485 | 3,525 | +30 | +0.9% | 28,200 |
| 2024/07/11 | 3,440 | 3,520 | 3,435 | 3,495 | +85 | +2.5% | 29,400 |
| 2024/07/10 | 3,440 | 3,440 | 3,390 | 3,410 | -30 | -0.9% | 35,600 |
| 2024/07/09 | 3,450 | 3,465 | 3,390 | 3,440 | -10 | -0.3% | 74,500 |
| 2024/07/08 | 3,525 | 3,525 | 3,445 | 3,450 | -85 | -2.4% | 57,400 |
| 2024/07/05 | 3,575 | 3,595 | 3,530 | 3,535 | -45 | -1.3% | 42,800 |
| 2024/07/04 | 3,520 | 3,590 | 3,520 | 3,580 | +65 | +1.8% | 33,700 |
| 2024/07/03 | 3,530 | 3,535 | 3,515 | 3,515 | ±0 | ±0% | 29,700 |
| 2024/07/02 | 3,555 | 3,560 | 3,505 | 3,515 | -40 | -1.1% | 53,000 |
| 2024/07/01 | 3,570 | 3,595 | 3,545 | 3,555 | +20 | +0.6% | 48,700 |
| 2024/06/28 | 3,625 | 3,625 | 3,535 | 3,535 | -100 | -2.8% | 122,900 |
| 2024/06/27 | 3,620 | 3,635 | 3,600 | 3,635 | +35 | +1% | 27,100 |
| 2024/06/26 | 3,630 | 3,640 | 3,595 | 3,600 | -30 | -0.8% | 44,000 |
| 2024/06/25 | 3,635 | 3,645 | 3,595 | 3,630 | +10 | +0.3% | 31,000 |
| 2024/06/24 | 3,615 | 3,620 | 3,575 | 3,620 | +5 | +0.1% | 58,900 |
| 2024/06/21 | 3,700 | 3,730 | 3,610 | 3,615 | -65 | -1.8% | 100,500 |
| 2024/06/20 | 3,660 | 3,680 | 3,620 | 3,680 | +20 | +0.5% | 33,500 |
| 2024/06/19 | 3,655 | 3,695 | 3,620 | 3,660 | +10 | +0.3% | 40,000 |
| 2024/06/18 | 3,620 | 3,650 | 3,590 | 3,650 | +35 | +1% | 44,100 |
| 2024/06/17 | 3,580 | 3,640 | 3,550 | 3,615 | +10 | +0.3% | 79,000 |
| 2024/06/14 | 3,575 | 3,625 | 3,570 | 3,605 | +45 | +1.3% | 56,000 |
| 2024/06/13 | 3,685 | 3,685 | 3,560 | 3,560 | -120 | -3.3% | 59,000 |
| 2024/06/12 | 3,670 | 3,720 | 3,670 | 3,680 | +10 | +0.3% | 23,000 |
| 2024/06/11 | 3,690 | 3,715 | 3,670 | 3,670 | -20 | -0.5% | 40,600 |
| 2024/06/10 | 3,630 | 3,690 | 3,610 | 3,690 | +75 | +2.1% | 32,200 |
| 2024/06/07 | 3,625 | 3,630 | 3,600 | 3,615 | +15 | +0.4% | 27,300 |
| 2024/06/06 | 3,630 | 3,635 | 3,590 | 3,600 | -30 | -0.8% | 28,400 |
| 2024/06/05 | 3,670 | 3,680 | 3,600 | 3,630 | -85 | -2.3% | 70,500 |
201～
250
件表示中 / 3719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 | 823,000円 | +0.2% | +17.6% | 5.61% | 13.86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 | 561,000円 | -2.6% | -25.3% | 4.81% | 15.60倍 | 0.83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 | 150,200円 | -6.7% | -36.7% | 3.33% | 11.84倍 | 0.73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 | 270,600円 | +3.1% | -49.1% | 0.92% | 57.83倍 | 0.52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 | 196,900円 | +5.3% | +14.3% | 4.57% | 7.13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
