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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 2,051 | 2,085 | 2,032 | 2,061 | -26 | -1.2% | 244,400 |
| 2025/07/01 | 2,150 | 2,169 | 2,040 | 2,087 | -50 | -2.3% | 416,300 |
| 2025/06/30 | 2,150 | 2,231 | 2,133 | 2,137 | +20 | +0.9% | 579,300 |
| 2025/06/27 | 2,135 | 2,150 | 2,068 | 2,117 | -6,223 | -74.6% | 2,058,200 |
| 2025/06/26 | 8,030 | 8,430 | 8,030 | 8,340 | +350 | +4.4% | 154,200 |
| 2025/06/25 | 8,000 | 8,050 | 7,890 | 7,990 | +20 | +0.3% | 70,500 |
| 2025/06/24 | 7,980 | 8,070 | 7,900 | 7,970 | +80 | +1% | 118,600 |
| 2025/06/23 | 8,180 | 8,250 | 7,880 | 7,890 | -330 | -4% | 114,200 |
| 2025/06/20 | 8,290 | 8,400 | 8,200 | 8,220 | -130 | -1.6% | 181,500 |
| 2025/06/19 | 8,330 | 8,380 | 8,250 | 8,350 | +90 | +1.1% | 91,500 |
| 2025/06/18 | 8,190 | 8,410 | 8,070 | 8,260 | +30 | +0.4% | 141,700 |
| 2025/06/17 | 8,160 | 8,280 | 8,120 | 8,230 | +20 | +0.2% | 78,200 |
| 2025/06/16 | 8,190 | 8,390 | 8,170 | 8,210 | +110 | +1.4% | 146,100 |
| 2025/06/13 | 8,240 | 8,290 | 8,040 | 8,100 | -130 | -1.6% | 104,300 |
| 2025/06/12 | 8,300 | 8,350 | 7,950 | 8,230 | -120 | -1.4% | 164,900 |
| 2025/06/11 | 8,300 | 8,450 | 8,240 | 8,350 | +100 | +1.2% | 127,900 |
| 2025/06/10 | 8,120 | 8,250 | 8,040 | 8,250 | +130 | +1.6% | 101,900 |
| 2025/06/09 | 8,050 | 8,170 | 7,920 | 8,120 | +60 | +0.7% | 134,400 |
| 2025/06/06 | 7,760 | 8,100 | 7,760 | 8,060 | +270 | +3.5% | 128,300 |
| 2025/06/05 | 7,870 | 7,930 | 7,610 | 7,790 | -170 | -2.1% | 125,200 |
| 2025/06/04 | 7,780 | 7,970 | 7,750 | 7,960 | +120 | +1.5% | 149,700 |
| 2025/06/03 | 7,590 | 7,920 | 7,530 | 7,840 | +260 | +3.4% | 202,400 |
| 2025/06/02 | 7,460 | 7,640 | 7,420 | 7,580 | +110 | +1.5% | 121,100 |
| 2025/05/30 | 7,470 | 7,560 | 7,430 | 7,470 | +10 | +0.1% | 344,200 |
| 2025/05/29 | 7,330 | 7,540 | 7,330 | 7,460 | +120 | +1.6% | 158,900 |
| 2025/05/28 | 7,430 | 7,460 | 7,280 | 7,340 | -90 | -1.2% | 163,400 |
| 2025/05/27 | 7,470 | 7,530 | 7,410 | 7,430 | -70 | -0.9% | 97,900 |
| 2025/05/26 | 7,510 | 7,560 | 7,370 | 7,500 | -20 | -0.3% | 248,300 |
| 2025/05/23 | 7,640 | 7,660 | 7,510 | 7,520 | -50 | -0.7% | 167,100 |
| 2025/05/22 | 7,770 | 7,930 | 7,520 | 7,570 | -180 | -2.3% | 208,400 |
| 2025/05/21 | 7,710 | 7,920 | 7,680 | 7,750 | +20 | +0.3% | 169,800 |
| 2025/05/20 | 7,850 | 7,860 | 7,680 | 7,730 | -40 | -0.5% | 167,200 |
| 2025/05/19 | 7,760 | 7,810 | 7,610 | 7,770 | ±0 | ±0% | 130,700 |
| 2025/05/16 | 8,550 | 8,610 | 7,560 | 7,770 | -700 | -8.3% | 454,600 |
| 2025/05/15 | 8,310 | 8,500 | 8,310 | 8,470 | +100 | +1.2% | 93,800 |
| 2025/05/14 | 8,540 | 8,580 | 8,290 | 8,370 | -320 | -3.7% | 107,600 |
| 2025/05/13 | 8,350 | 8,780 | 8,310 | 8,690 | +280 | +3.3% | 143,200 |
| 2025/05/12 | 8,000 | 8,410 | 7,920 | 8,410 | +380 | +4.7% | 243,200 |
| 2025/05/09 | 8,180 | 8,330 | 8,000 | 8,030 | -240 | -2.9% | 131,400 |
| 2025/05/08 | 8,620 | 8,740 | 8,240 | 8,270 | -270 | -3.2% | 222,400 |
| 2025/05/07 | 8,470 | 8,640 | 8,460 | 8,540 | +110 | +1.3% | 74,100 |
| 2025/05/02 | 8,310 | 8,480 | 8,300 | 8,430 | +10 | +0.1% | 99,700 |
| 2025/05/01 | 8,300 | 8,620 | 8,300 | 8,420 | +10 | +0.1% | 175,800 |
| 2025/04/30 | 8,800 | 8,860 | 8,380 | 8,410 | -460 | -5.2% | 358,700 |
| 2025/04/28 | 8,240 | 8,940 | 8,070 | 8,870 | +1,230 | +16.1% | 811,000 |
| 2025/04/25 | 7,950 | 8,500 | 7,380 | 7,640 | -340 | -4.3% | 554,900 |
| 2025/04/24 | 7,980 | 8,220 | 7,950 | 7,980 | +70 | +0.9% | 155,500 |
| 2025/04/23 | 7,900 | 7,970 | 7,820 | 7,910 | +90 | +1.2% | 99,200 |
| 2025/04/22 | 7,640 | 7,830 | 7,640 | 7,820 | +70 | +0.9% | 49,200 |
| 2025/04/21 | 7,730 | 7,820 | 7,650 | 7,750 | +20 | +0.3% | 72,200 |
51～
100
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
