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 |
|---|---|---|---|---|---|---|---|
| 2025/04/17 | 7,450 | 7,590 | 7,430 | 7,560 | +50 | +0.7% | 50,600 |
| 2025/04/16 | 7,480 | 7,510 | 7,380 | 7,510 | +40 | +0.5% | 73,800 |
| 2025/04/15 | 7,330 | 7,510 | 7,330 | 7,470 | +240 | +3.3% | 86,600 |
| 2025/04/14 | 7,190 | 7,290 | 7,150 | 7,230 | +40 | +0.6% | 50,800 |
| 2025/04/11 | 7,010 | 7,230 | 6,900 | 7,190 | -10 | -0.1% | 111,600 |
| 2025/04/10 | 7,150 | 7,270 | 7,020 | 7,200 | +600 | +9.1% | 124,200 |
| 2025/04/09 | 6,800 | 6,800 | 6,450 | 6,600 | -300 | -4.3% | 181,500 |
| 2025/04/08 | 6,630 | 7,040 | 6,630 | 6,900 | +470 | +7.3% | 168,100 |
| 2025/04/07 | 6,400 | 6,590 | 6,260 | 6,430 | -470 | -6.8% | 193,300 |
| 2025/04/04 | 6,900 | 7,000 | 6,670 | 6,900 | -210 | -3% | 182,200 |
| 2025/04/03 | 6,900 | 7,110 | 6,820 | 7,110 | -50 | -0.7% | 156,200 |
| 2025/04/02 | 7,180 | 7,260 | 7,050 | 7,160 | -20 | -0.3% | 90,700 |
| 2025/04/01 | 7,010 | 7,390 | 7,010 | 7,180 | +170 | +2.4% | 175,500 |
| 2025/03/31 | 6,750 | 7,070 | 6,490 | 7,010 | +160 | +2.3% | 239,900 |
| 2025/03/28 | 7,240 | 7,380 | 6,820 | 6,850 | -350 | -4.9% | 143,000 |
| 2025/03/27 | 7,130 | 7,290 | 7,110 | 7,200 | +70 | +1% | 131,800 |
| 2025/03/26 | 7,320 | 7,410 | 7,110 | 7,130 | -190 | -2.6% | 131,800 |
| 2025/03/25 | 7,910 | 7,910 | 7,270 | 7,320 | -520 | -6.6% | 390,700 |
| 2025/03/24 | 8,000 | 8,010 | 7,770 | 7,840 | -40 | -0.5% | 124,300 |
| 2025/03/21 | 7,900 | 8,160 | 7,680 | 7,880 | -50 | -0.6% | 241,100 |
| 2025/03/19 | 7,400 | 8,040 | 7,400 | 7,930 | +650 | +8.9% | 251,400 |
| 2025/03/18 | 7,200 | 7,300 | 7,170 | 7,280 | +10 | +0.1% | 60,500 |
| 2025/03/17 | 7,120 | 7,270 | 6,980 | 7,270 | +180 | +2.5% | 70,900 |
| 2025/03/14 | 7,010 | 7,100 | 6,900 | 7,090 | +80 | +1.1% | 62,200 |
| 2025/03/13 | 6,970 | 7,130 | 6,970 | 7,010 | +70 | +1% | 73,300 |
| 2025/03/12 | 6,930 | 7,050 | 6,900 | 6,940 | +10 | +0.1% | 53,200 |
| 2025/03/11 | 6,920 | 7,020 | 6,810 | 6,930 | -110 | -1.6% | 91,300 |
| 2025/03/10 | 7,350 | 7,390 | 7,040 | 7,040 | -370 | -5% | 103,700 |
| 2025/03/07 | 7,550 | 7,610 | 7,350 | 7,410 | -190 | -2.5% | 147,800 |
| 2025/03/06 | 7,350 | 7,630 | 7,320 | 7,600 | +330 | +4.5% | 148,800 |
| 2025/03/05 | 7,020 | 7,330 | 7,020 | 7,270 | +320 | +4.6% | 138,400 |
| 2025/03/04 | 7,010 | 7,030 | 6,830 | 6,950 | -10 | -0.1% | 178,200 |
| 2025/03/03 | 7,100 | 7,330 | 6,910 | 6,960 | -140 | -2% | 238,700 |
| 2025/02/28 | 6,710 | 7,350 | 6,560 | 7,100 | +340 | +5% | 460,400 |
| 2025/02/27 | 7,790 | 7,920 | 6,700 | 6,760 | -1,030 | -13.2% | 399,100 |
| 2025/02/26 | 7,270 | 7,950 | 7,270 | 7,790 | +510 | +7% | 385,200 |
| 2025/02/25 | 7,100 | 7,430 | 7,090 | 7,280 | +40 | +0.6% | 133,100 |
| 2025/02/21 | 7,130 | 7,340 | 7,100 | 7,240 | +60 | +0.8% | 115,800 |
| 2025/02/20 | 7,200 | 7,490 | 7,140 | 7,180 | +20 | +0.3% | 135,200 |
| 2025/02/19 | 7,270 | 7,410 | 7,120 | 7,160 | -180 | -2.5% | 159,900 |
| 2025/02/18 | 7,360 | 7,420 | 7,090 | 7,340 | -20 | -0.3% | 158,100 |
| 2025/02/17 | 7,100 | 7,380 | 7,070 | 7,360 | +420 | +6.1% | 211,000 |
| 2025/02/14 | 6,950 | 7,050 | 6,910 | 6,940 | -10 | -0.1% | 136,600 |
| 2025/02/13 | 6,770 | 6,950 | 6,770 | 6,950 | +160 | +2.4% | 67,300 |
| 2025/02/12 | 6,760 | 6,840 | 6,650 | 6,790 | +40 | +0.6% | 103,700 |
| 2025/02/10 | 6,790 | 6,850 | 6,670 | 6,750 | -50 | -0.7% | 165,600 |
| 2025/02/07 | 6,800 | 6,990 | 6,780 | 6,800 | -10 | -0.1% | 118,200 |
| 2025/02/06 | 6,890 | 6,930 | 6,730 | 6,810 | +20 | +0.3% | 96,800 |
| 2025/02/05 | 6,600 | 6,910 | 6,550 | 6,790 | +220 | +3.3% | 160,600 |
| 2025/02/04 | 6,720 | 6,840 | 6,500 | 6,570 | -20 | -0.3% | 162,100 |
1～
50
件表示中 / 3682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 | 769,000円 | +1.2% | -10.5% | 1.82% | 22.95倍 | 0.58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 |
| 東製鉄 | 161,700円 | -12.1% | -27.0% | 3.09% | 8.92倍 | 0.82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 |
| 山特鋼 | 274,900円 | -4.4% | -9.2% | 0.73% | 21.40倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 大阪製鉄 | 258,800円 | -2.0% | -12.8% | 1.31% | 27.97倍 | 0.50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 | 187,300円 | +0.6% | -28.7% | 4.81% | 6.78倍 | 0.41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
