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 |
|---|---|---|---|---|---|---|---|
| 2024/06/25 | 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 |
| 2024/06/04 | 3,750 | 3,800 | 3,665 | 3,715 | -50 | -1.3% | 64,800 |
| 2024/06/03 | 3,760 | 3,775 | 3,730 | 3,765 | +35 | +0.9% | 73,600 |
| 2024/05/31 | 3,640 | 3,790 | 3,635 | 3,730 | +70 | +1.9% | 97,600 |
| 2024/05/30 | 3,610 | 3,660 | 3,600 | 3,660 | +15 | +0.4% | 89,100 |
| 2024/05/29 | 3,690 | 3,710 | 3,625 | 3,645 | -45 | -1.2% | 50,500 |
| 2024/05/28 | 3,715 | 3,730 | 3,690 | 3,690 | -10 | -0.3% | 39,500 |
| 2024/05/27 | 3,690 | 3,720 | 3,685 | 3,700 | ±0 | ±0% | 22,200 |
| 2024/05/24 | 3,640 | 3,710 | 3,625 | 3,700 | +25 | +0.7% | 29,000 |
| 2024/05/23 | 3,665 | 3,705 | 3,620 | 3,675 | +10 | +0.3% | 31,600 |
| 2024/05/22 | 3,700 | 3,710 | 3,665 | 3,665 | -50 | -1.3% | 44,500 |
| 2024/05/21 | 3,730 | 3,755 | 3,690 | 3,715 | -10 | -0.3% | 26,300 |
| 2024/05/20 | 3,705 | 3,750 | 3,705 | 3,725 | +20 | +0.5% | 36,000 |
| 2024/05/17 | 3,670 | 3,720 | 3,670 | 3,705 | +50 | +1.4% | 49,500 |
| 2024/05/16 | 3,700 | 3,705 | 3,635 | 3,655 | -45 | -1.2% | 45,200 |
| 2024/05/15 | 3,700 | 3,730 | 3,675 | 3,700 | +10 | +0.3% | 38,400 |
| 2024/05/14 | 3,720 | 3,725 | 3,645 | 3,690 | -30 | -0.8% | 76,100 |
| 2024/05/13 | 3,710 | 3,730 | 3,675 | 3,720 | +30 | +0.8% | 41,300 |
| 2024/05/10 | 3,645 | 3,745 | 3,630 | 3,690 | +30 | +0.8% | 122,000 |
| 2024/05/09 | 3,500 | 3,695 | 3,480 | 3,660 | +155 | +4.4% | 114,600 |
| 2024/05/08 | 3,510 | 3,555 | 3,505 | 3,505 | -10 | -0.3% | 64,700 |
| 2024/05/07 | 3,525 | 3,570 | 3,495 | 3,515 | +15 | +0.4% | 98,500 |
| 2024/05/02 | 3,405 | 3,520 | 3,405 | 3,500 | +100 | +2.9% | 71,900 |
| 2024/05/01 | 3,490 | 3,495 | 3,385 | 3,400 | -80 | -2.3% | 183,200 |
| 2024/04/30 | 3,370 | 3,540 | 3,335 | 3,480 | -95 | -2.7% | 369,000 |
| 2024/04/26 | 3,730 | 3,730 | 3,385 | 3,575 | -150 | -4% | 260,900 |
| 2024/04/25 | 3,745 | 3,775 | 3,700 | 3,725 | -65 | -1.7% | 51,000 |
| 2024/04/24 | 3,765 | 3,810 | 3,730 | 3,790 | +35 | +0.9% | 52,800 |
| 2024/04/23 | 3,805 | 3,810 | 3,750 | 3,755 | -25 | -0.7% | 34,300 |
| 2024/04/22 | 3,710 | 3,780 | 3,685 | 3,780 | +125 | +3.4% | 91,300 |
| 2024/04/19 | 3,705 | 3,710 | 3,590 | 3,655 | -55 | -1.5% | 69,800 |
| 2024/04/18 | 3,675 | 3,770 | 3,675 | 3,710 | -5 | -0.1% | 41,400 |
| 2024/04/17 | 3,800 | 3,820 | 3,680 | 3,715 | -55 | -1.5% | 67,100 |
| 2024/04/16 | 3,910 | 3,930 | 3,770 | 3,770 | -175 | -4.4% | 76,200 |
| 2024/04/15 | 3,900 | 3,955 | 3,875 | 3,945 | -15 | -0.4% | 51,700 |
| 2024/04/12 | 3,950 | 3,995 | 3,940 | 3,960 | ±0 | ±0% | 53,800 |
301～
350
件表示中 / 3784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 | 282,400円 | +0.2% | +17.6% | 4.75% | 19.03倍 | 0.78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 | 131,600円 | -4.3% | -15.6% | 3.19% | 10.96倍 | 0.61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 | 139,100円 | -4.5% | -21.1% | 4.31% | 17.50倍 | 1.03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 | 159,700円 | -10.2% | -45.6% | 3.13% | 14.88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 | 272,700円 | -9.8% | - | 0.00% | - | 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 |
市場注目の銘柄
チャート関連のコラム
