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 |
|---|---|---|---|---|---|---|---|
| 2023/08/09 | 3,715 | 3,745 | 3,615 | 3,670 | -115 | -3% | 141,300 |
| 2023/08/08 | 3,805 | 3,835 | 3,770 | 3,785 | +40 | +1.1% | 79,700 |
| 2023/08/07 | 3,700 | 3,750 | 3,650 | 3,745 | +30 | +0.8% | 75,500 |
| 2023/08/04 | 3,640 | 3,740 | 3,630 | 3,715 | +20 | +0.5% | 81,600 |
| 2023/08/03 | 3,725 | 3,725 | 3,640 | 3,695 | -55 | -1.5% | 99,100 |
| 2023/08/02 | 3,805 | 3,845 | 3,725 | 3,750 | -85 | -2.2% | 135,500 |
| 2023/08/01 | 3,785 | 3,860 | 3,780 | 3,835 | +105 | +2.8% | 152,600 |
| 2023/07/31 | 3,655 | 3,815 | 3,600 | 3,730 | +215 | +6.1% | 271,600 |
| 2023/07/28 | 3,490 | 3,540 | 3,375 | 3,515 | -45 | -1.3% | 237,000 |
| 2023/07/27 | 3,500 | 3,560 | 3,475 | 3,560 | +50 | +1.4% | 57,300 |
| 2023/07/26 | 3,520 | 3,535 | 3,450 | 3,510 | +10 | +0.3% | 71,100 |
| 2023/07/25 | 3,485 | 3,505 | 3,420 | 3,500 | +65 | +1.9% | 91,400 |
| 2023/07/24 | 3,370 | 3,445 | 3,370 | 3,435 | +125 | +3.8% | 96,400 |
| 2023/07/21 | 3,330 | 3,340 | 3,285 | 3,310 | -35 | -1% | 61,100 |
| 2023/07/20 | 3,280 | 3,350 | 3,275 | 3,345 | +65 | +2% | 86,200 |
| 2023/07/19 | 3,245 | 3,280 | 3,230 | 3,280 | +65 | +2% | 64,600 |
| 2023/07/18 | 3,190 | 3,215 | 3,160 | 3,215 | +45 | +1.4% | 56,800 |
| 2023/07/14 | 3,200 | 3,220 | 3,155 | 3,170 | -25 | -0.8% | 63,300 |
| 2023/07/13 | 3,155 | 3,205 | 3,130 | 3,195 | +45 | +1.4% | 51,900 |
| 2023/07/12 | 3,200 | 3,210 | 3,115 | 3,150 | -25 | -0.8% | 62,300 |
| 2023/07/11 | 3,200 | 3,225 | 3,175 | 3,175 | ±0 | ±0% | 71,400 |
| 2023/07/10 | 3,180 | 3,215 | 3,155 | 3,175 | +55 | +1.8% | 96,000 |
| 2023/07/07 | 3,130 | 3,145 | 3,080 | 3,120 | -45 | -1.4% | 52,000 |
| 2023/07/06 | 3,160 | 3,210 | 3,145 | 3,165 | -35 | -1.1% | 69,200 |
| 2023/07/05 | 3,140 | 3,210 | 3,110 | 3,200 | +90 | +2.9% | 79,800 |
| 2023/07/04 | 3,145 | 3,170 | 3,105 | 3,110 | -45 | -1.4% | 70,400 |
| 2023/07/03 | 3,070 | 3,160 | 3,060 | 3,155 | +100 | +3.3% | 109,900 |
| 2023/06/30 | 2,967 | 3,090 | 2,964 | 3,055 | +98 | +3.3% | 140,900 |
| 2023/06/29 | 2,970 | 2,996 | 2,923 | 2,957 | +1 | ±0% | 61,900 |
| 2023/06/28 | 2,917 | 2,962 | 2,897 | 2,956 | +63 | +2.2% | 83,800 |
| 2023/06/27 | 2,844 | 2,894 | 2,823 | 2,893 | +49 | +1.7% | 51,600 |
| 2023/06/26 | 2,800 | 2,898 | 2,737 | 2,844 | +44 | +1.6% | 60,700 |
| 2023/06/23 | 2,850 | 2,865 | 2,775 | 2,800 | -43 | -1.5% | 68,000 |
| 2023/06/22 | 2,875 | 2,876 | 2,834 | 2,843 | ±0 | ±0% | 36,300 |
| 2023/06/21 | 2,813 | 2,880 | 2,801 | 2,843 | +18 | +0.6% | 44,400 |
| 2023/06/20 | 2,822 | 2,865 | 2,813 | 2,825 | -16 | -0.6% | 45,100 |
| 2023/06/19 | 2,915 | 2,932 | 2,824 | 2,841 | -27 | -0.9% | 51,300 |
| 2023/06/16 | 2,924 | 2,924 | 2,845 | 2,868 | -27 | -0.9% | 138,800 |
| 2023/06/15 | 2,916 | 2,939 | 2,890 | 2,895 | -16 | -0.5% | 101,000 |
| 2023/06/14 | 2,737 | 2,945 | 2,737 | 2,911 | +209 | +7.7% | 180,800 |
| 2023/06/13 | 2,717 | 2,726 | 2,691 | 2,702 | -9 | -0.3% | 54,200 |
| 2023/06/12 | 2,690 | 2,726 | 2,685 | 2,711 | +21 | +0.8% | 42,600 |
| 2023/06/09 | 2,678 | 2,694 | 2,666 | 2,690 | +34 | +1.3% | 45,900 |
| 2023/06/08 | 2,652 | 2,686 | 2,633 | 2,656 | +2 | +0.1% | 48,300 |
| 2023/06/07 | 2,725 | 2,737 | 2,653 | 2,654 | -64 | -2.4% | 75,400 |
| 2023/06/06 | 2,700 | 2,727 | 2,681 | 2,718 | -14 | -0.5% | 49,200 |
| 2023/06/05 | 2,728 | 2,758 | 2,707 | 2,732 | +87 | +3.3% | 111,900 |
| 2023/06/02 | 2,517 | 2,645 | 2,517 | 2,645 | +125 | +5% | 80,800 |
| 2023/06/01 | 2,500 | 2,555 | 2,500 | 2,520 | +6 | +0.2% | 93,100 |
| 2023/05/31 | 2,564 | 2,592 | 2,508 | 2,514 | -63 | -2.4% | 133,100 |
451～
500
件表示中 / 3720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 | 836,000円 | +0.2% | +17.6% | 5.53% | 14.08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 |
| 淀川鋼 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57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 | 150,500円 | -6.7% | -36.7% | 3.32% | 11.87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 | 287,000円 | +3.1% | -49.1% | 0.87% | 61.34倍 | 0.55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 | 197,200円 | +5.3% | +14.3% | 4.56% | 7.14倍 | 0.43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
