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 |
|---|---|---|---|---|---|---|---|
| 2025/04/01 | 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 |
| 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 |
51～
100
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 | 810,000円 | +0.2% | +17.6% | 5.70% | 13.64倍 | 0.56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 | 557,000円 | -2.6% | -25.3% | 4.85% | 15.49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 | 148,200円 | -6.7% | -36.7% | 3.37% | 11.69倍 | 0.72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 | 283,500円 | +3.1% | -49.1% | 0.88% | 60.59倍 | 0.54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 | 194,700円 | +5.3% | +14.3% | 4.62% | 7.05倍 | 0.42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
