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 |
|---|---|---|---|---|---|---|---|
| 2023/11/10 | 3,410 | 3,455 | 3,390 | 3,440 | -30 | -0.9% | 42,800 |
| 2023/11/09 | 3,350 | 3,480 | 3,345 | 3,470 | +125 | +3.7% | 69,900 |
| 2023/11/08 | 3,480 | 3,480 | 3,345 | 3,345 | -135 | -3.9% | 114,100 |
| 2023/11/07 | 3,525 | 3,530 | 3,450 | 3,480 | -45 | -1.3% | 66,800 |
| 2023/11/06 | 3,490 | 3,570 | 3,490 | 3,525 | +110 | +3.2% | 87,300 |
| 2023/11/02 | 3,530 | 3,570 | 3,410 | 3,415 | -55 | -1.6% | 99,600 |
| 2023/11/01 | 3,425 | 3,505 | 3,365 | 3,470 | -25 | -0.7% | 143,500 |
| 2023/10/31 | 3,675 | 3,735 | 3,405 | 3,495 | -110 | -3.1% | 335,200 |
| 2023/10/30 | 3,705 | 3,720 | 3,575 | 3,605 | -75 | -2% | 90,900 |
| 2023/10/27 | 3,630 | 3,680 | 3,610 | 3,680 | +90 | +2.5% | 74,800 |
| 2023/10/26 | 3,665 | 3,680 | 3,575 | 3,590 | -105 | -2.8% | 52,000 |
| 2023/10/25 | 3,755 | 3,800 | 3,685 | 3,695 | +10 | +0.3% | 50,700 |
| 2023/10/24 | 3,675 | 3,705 | 3,585 | 3,685 | +30 | +0.8% | 61,400 |
| 2023/10/23 | 3,705 | 3,725 | 3,645 | 3,655 | -90 | -2.4% | 63,100 |
| 2023/10/20 | 3,725 | 3,770 | 3,720 | 3,745 | -20 | -0.5% | 47,600 |
| 2023/10/19 | 3,790 | 3,815 | 3,725 | 3,765 | -105 | -2.7% | 63,700 |
| 2023/10/18 | 3,895 | 3,940 | 3,830 | 3,870 | +20 | +0.5% | 58,600 |
| 2023/10/17 | 3,890 | 3,895 | 3,790 | 3,850 | +30 | +0.8% | 53,100 |
| 2023/10/16 | 3,780 | 3,865 | 3,765 | 3,820 | -60 | -1.5% | 48,200 |
| 2023/10/13 | 3,900 | 3,925 | 3,855 | 3,880 | -70 | -1.8% | 64,400 |
| 2023/10/12 | 3,945 | 3,965 | 3,860 | 3,950 | +55 | +1.4% | 82,700 |
| 2023/10/11 | 3,940 | 3,955 | 3,875 | 3,895 | -15 | -0.4% | 73,800 |
| 2023/10/10 | 3,845 | 3,925 | 3,825 | 3,910 | +160 | +4.3% | 82,300 |
| 2023/10/06 | 3,690 | 3,780 | 3,630 | 3,750 | +85 | +2.3% | 79,900 |
| 2023/10/05 | 3,605 | 3,665 | 3,550 | 3,665 | +140 | +4% | 87,500 |
| 2023/10/04 | 3,605 | 3,665 | 3,505 | 3,525 | -185 | -5% | 132,500 |
| 2023/10/03 | 3,865 | 3,865 | 3,710 | 3,710 | -170 | -4.4% | 95,700 |
| 2023/10/02 | 3,905 | 3,975 | 3,880 | 3,880 | -30 | -0.8% | 79,300 |
| 2023/09/29 | 4,090 | 4,090 | 3,880 | 3,910 | -155 | -3.8% | 93,800 |
| 2023/09/28 | 4,095 | 4,160 | 4,020 | 4,065 | -70 | -1.7% | 71,900 |
| 2023/09/27 | 4,105 | 4,145 | 4,070 | 4,135 | -35 | -0.8% | 89,600 |
| 2023/09/26 | 4,235 | 4,245 | 4,135 | 4,170 | -80 | -1.9% | 60,800 |
| 2023/09/25 | 4,295 | 4,295 | 4,220 | 4,250 | -15 | -0.4% | 48,100 |
| 2023/09/22 | 4,195 | 4,295 | 4,125 | 4,265 | -10 | -0.2% | 99,900 |
| 2023/09/21 | 4,295 | 4,400 | 4,260 | 4,275 | +30 | +0.7% | 114,600 |
| 2023/09/20 | 4,420 | 4,455 | 4,245 | 4,245 | -130 | -3% | 138,900 |
| 2023/09/19 | 4,305 | 4,380 | 4,275 | 4,375 | +115 | +2.7% | 106,400 |
| 2023/09/15 | 4,315 | 4,395 | 4,235 | 4,260 | +15 | +0.4% | 162,100 |
| 2023/09/14 | 4,160 | 4,250 | 4,160 | 4,245 | +110 | +2.7% | 69,900 |
| 2023/09/13 | 4,155 | 4,205 | 4,135 | 4,135 | -10 | -0.2% | 86,700 |
| 2023/09/12 | 4,255 | 4,285 | 4,125 | 4,145 | -40 | -1% | 80,200 |
| 2023/09/11 | 4,165 | 4,210 | 4,100 | 4,185 | +30 | +0.7% | 90,900 |
| 2023/09/08 | 4,170 | 4,225 | 4,130 | 4,155 | -45 | -1.1% | 82,700 |
| 2023/09/07 | 4,250 | 4,330 | 4,185 | 4,200 | -20 | -0.5% | 127,300 |
| 2023/09/06 | 4,275 | 4,365 | 4,210 | 4,220 | -60 | -1.4% | 194,100 |
| 2023/09/05 | 4,270 | 4,280 | 4,115 | 4,280 | +80 | +1.9% | 227,900 |
| 2023/09/04 | 4,040 | 4,200 | 3,990 | 4,200 | +280 | +7.1% | 285,100 |
| 2023/09/01 | 3,715 | 3,965 | 3,715 | 3,920 | +255 | +7% | 309,400 |
| 2023/08/31 | 3,565 | 3,680 | 3,565 | 3,665 | +115 | +3.2% | 90,000 |
| 2023/08/30 | 3,600 | 3,620 | 3,550 | 3,550 | -35 | -1% | 42,000 |
451～
500
件表示中 / 3783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 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08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 | 268,400円 | -9.8% | - | 0.00% | - | 0.51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
