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 |
|---|---|---|---|---|---|---|---|
| 2025/02/04 | 6,720 | 6,840 | 6,500 | 6,570 | -20 | -0.3% | 162,100 |
| 2025/02/03 | 6,640 | 6,870 | 6,470 | 6,590 | -360 | -5.2% | 299,300 |
| 2025/01/31 | 6,530 | 6,990 | 6,250 | 6,950 | +320 | +4.8% | 620,200 |
| 2025/01/30 | 6,200 | 6,670 | 6,130 | 6,630 | +390 | +6.3% | 306,000 |
| 2025/01/29 | 5,780 | 6,380 | 5,770 | 6,240 | +440 | +7.6% | 285,100 |
| 2025/01/28 | 5,700 | 5,950 | 5,690 | 5,800 | +70 | +1.2% | 161,500 |
| 2025/01/27 | 5,500 | 5,740 | 5,500 | 5,730 | +290 | +5.3% | 126,300 |
| 2025/01/24 | 5,400 | 5,480 | 5,340 | 5,440 | +40 | +0.7% | 103,600 |
| 2025/01/23 | 5,300 | 5,400 | 5,300 | 5,400 | +120 | +2.3% | 53,700 |
| 2025/01/22 | 5,190 | 5,310 | 5,180 | 5,280 | +120 | +2.3% | 52,600 |
| 2025/01/21 | 5,100 | 5,160 | 5,040 | 5,160 | +90 | +1.8% | 36,600 |
| 2025/01/20 | 5,170 | 5,180 | 5,070 | 5,070 | -70 | -1.4% | 27,300 |
| 2025/01/17 | 5,090 | 5,150 | 5,040 | 5,140 | +40 | +0.8% | 26,400 |
| 2025/01/16 | 5,120 | 5,120 | 5,040 | 5,100 | -10 | -0.2% | 27,100 |
| 2025/01/15 | 5,080 | 5,110 | 5,040 | 5,110 | +60 | +1.2% | 24,900 |
| 2025/01/14 | 4,995 | 5,080 | 4,970 | 5,050 | +50 | +1% | 53,000 |
| 2025/01/10 | 5,040 | 5,070 | 4,985 | 5,000 | -40 | -0.8% | 24,100 |
| 2025/01/09 | 5,040 | 5,050 | 4,995 | 5,040 | ±0 | ±0% | 27,200 |
| 2025/01/08 | 5,030 | 5,110 | 5,020 | 5,040 | -10 | -0.2% | 29,800 |
| 2025/01/07 | 5,170 | 5,170 | 5,000 | 5,050 | -100 | -1.9% | 51,900 |
| 2025/01/06 | 5,190 | 5,260 | 5,130 | 5,150 | -30 | -0.6% | 43,400 |
| 2024/12/30 | 5,150 | 5,220 | 5,100 | 5,180 | +60 | +1.2% | 59,400 |
| 2024/12/27 | 5,070 | 5,150 | 5,030 | 5,120 | +80 | +1.6% | 43,300 |
| 2024/12/26 | 5,020 | 5,070 | 4,980 | 5,040 | +10 | +0.2% | 42,000 |
| 2024/12/25 | 5,030 | 5,100 | 5,020 | 5,030 | +20 | +0.4% | 35,500 |
| 2024/12/24 | 5,030 | 5,070 | 4,960 | 5,010 | +10 | +0.2% | 27,100 |
| 2024/12/23 | 4,955 | 5,080 | 4,955 | 5,000 | +45 | +0.9% | 29,300 |
| 2024/12/20 | 5,000 | 5,130 | 4,950 | 4,955 | -25 | -0.5% | 81,100 |
| 2024/12/19 | 4,755 | 4,995 | 4,710 | 4,980 | +160 | +3.3% | 49,500 |
| 2024/12/18 | 4,870 | 4,875 | 4,775 | 4,820 | -55 | -1.1% | 52,000 |
| 2024/12/17 | 4,950 | 4,995 | 4,845 | 4,875 | -55 | -1.1% | 31,600 |
| 2024/12/16 | 4,975 | 4,985 | 4,865 | 4,930 | -20 | -0.4% | 28,600 |
| 2024/12/13 | 4,970 | 5,050 | 4,950 | 4,950 | -50 | -1% | 31,100 |
| 2024/12/12 | 5,020 | 5,020 | 4,940 | 5,000 | +15 | +0.3% | 37,700 |
| 2024/12/11 | 4,995 | 5,020 | 4,950 | 4,985 | -5 | -0.1% | 50,700 |
| 2024/12/10 | 4,900 | 4,990 | 4,835 | 4,990 | +115 | +2.4% | 48,200 |
| 2024/12/09 | 4,875 | 4,925 | 4,825 | 4,875 | +10 | +0.2% | 32,900 |
| 2024/12/06 | 4,885 | 4,900 | 4,800 | 4,865 | -5 | -0.1% | 38,400 |
| 2024/12/05 | 4,800 | 4,870 | 4,780 | 4,870 | +70 | +1.5% | 42,200 |
| 2024/12/04 | 4,770 | 4,820 | 4,720 | 4,800 | +25 | +0.5% | 47,200 |
| 2024/12/03 | 4,800 | 4,870 | 4,730 | 4,775 | -25 | -0.5% | 44,800 |
| 2024/12/02 | 4,705 | 4,800 | 4,645 | 4,800 | +95 | +2% | 48,300 |
| 2024/11/29 | 4,680 | 4,715 | 4,565 | 4,705 | +25 | +0.5% | 55,000 |
| 2024/11/28 | 4,600 | 4,800 | 4,600 | 4,680 | +90 | +2% | 58,800 |
| 2024/11/27 | 4,540 | 4,590 | 4,490 | 4,590 | +15 | +0.3% | 43,700 |
| 2024/11/26 | 4,495 | 4,575 | 4,495 | 4,575 | +65 | +1.4% | 44,500 |
| 2024/11/25 | 4,525 | 4,565 | 4,465 | 4,510 | -10 | -0.2% | 67,800 |
| 2024/11/22 | 4,585 | 4,605 | 4,505 | 4,520 | -70 | -1.5% | 34,100 |
| 2024/11/21 | 4,595 | 4,600 | 4,500 | 4,590 | -5 | -0.1% | 36,100 |
| 2024/11/20 | 4,640 | 4,645 | 4,560 | 4,595 | -20 | -0.4% | 23,400 |
51～
100
件表示中 / 3683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 | 773,000円 | +1.2% | -10.5% | 1.81% | 23.07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 | 162,000円 | -12.1% | -27.0% | 3.09% | 8.94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 | 275,500円 | -4.4% | -9.2% | 0.73% | 21.44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 | 263,700円 | -2.0% | -12.8% | 1.29% | 28.51倍 | 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 |
| 共英製鋼 | 187,500円 | +0.6% | -28.7% | 4.80% | 6.79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
