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 |
|---|---|---|---|---|---|---|---|
| 2024/02/27 | 3,590 | 3,720 | 3,575 | 3,680 | +65 | +1.8% | 148,000 |
| 2024/02/26 | 3,535 | 3,640 | 3,535 | 3,615 | +115 | +3.3% | 115,500 |
| 2024/02/22 | 3,475 | 3,525 | 3,475 | 3,500 | +35 | +1% | 52,200 |
| 2024/02/21 | 3,550 | 3,560 | 3,410 | 3,465 | -65 | -1.8% | 74,000 |
| 2024/02/20 | 3,585 | 3,585 | 3,485 | 3,530 | ±0 | ±0% | 94,900 |
| 2024/02/19 | 3,320 | 3,530 | 3,315 | 3,530 | +155 | +4.6% | 144,200 |
| 2024/02/16 | 3,305 | 3,380 | 3,295 | 3,375 | +120 | +3.7% | 166,900 |
| 2024/02/15 | 3,315 | 3,330 | 3,255 | 3,255 | -35 | -1.1% | 85,700 |
| 2024/02/14 | 3,345 | 3,345 | 3,255 | 3,290 | -90 | -2.7% | 111,400 |
| 2024/02/13 | 3,380 | 3,395 | 3,350 | 3,380 | +25 | +0.7% | 89,300 |
| 2024/02/09 | 3,430 | 3,430 | 3,350 | 3,355 | -90 | -2.6% | 103,400 |
| 2024/02/08 | 3,460 | 3,490 | 3,395 | 3,445 | -20 | -0.6% | 76,800 |
| 2024/02/07 | 3,370 | 3,540 | 3,365 | 3,465 | +95 | +2.8% | 138,000 |
| 2024/02/06 | 3,420 | 3,420 | 3,310 | 3,370 | -75 | -2.2% | 108,000 |
| 2024/02/05 | 3,450 | 3,455 | 3,350 | 3,445 | -25 | -0.7% | 143,000 |
| 2024/02/02 | 3,490 | 3,585 | 3,215 | 3,470 | +50 | +1.5% | 386,100 |
| 2024/02/01 | 3,415 | 3,455 | 3,400 | 3,420 | -5 | -0.1% | 86,800 |
| 2024/01/31 | 3,385 | 3,430 | 3,370 | 3,425 | +40 | +1.2% | 54,000 |
| 2024/01/30 | 3,445 | 3,450 | 3,385 | 3,385 | -50 | -1.5% | 56,600 |
| 2024/01/29 | 3,400 | 3,475 | 3,400 | 3,435 | +60 | +1.8% | 64,200 |
| 2024/01/26 | 3,415 | 3,445 | 3,370 | 3,375 | -45 | -1.3% | 62,200 |
| 2024/01/25 | 3,415 | 3,455 | 3,415 | 3,420 | -5 | -0.1% | 38,700 |
| 2024/01/24 | 3,470 | 3,470 | 3,410 | 3,425 | -45 | -1.3% | 61,800 |
| 2024/01/23 | 3,555 | 3,565 | 3,455 | 3,470 | -65 | -1.8% | 97,700 |
| 2024/01/22 | 3,525 | 3,540 | 3,480 | 3,535 | +25 | +0.7% | 109,800 |
| 2024/01/19 | 3,460 | 3,510 | 3,400 | 3,510 | +120 | +3.5% | 133,200 |
| 2024/01/18 | 3,285 | 3,415 | 3,285 | 3,390 | +80 | +2.4% | 82,100 |
| 2024/01/17 | 3,315 | 3,390 | 3,290 | 3,310 | +25 | +0.8% | 108,200 |
| 2024/01/16 | 3,280 | 3,325 | 3,230 | 3,285 | +25 | +0.8% | 121,200 |
| 2024/01/15 | 3,245 | 3,270 | 3,235 | 3,260 | +45 | +1.4% | 40,600 |
| 2024/01/12 | 3,250 | 3,265 | 3,180 | 3,215 | -20 | -0.6% | 61,900 |
| 2024/01/11 | 3,275 | 3,325 | 3,235 | 3,235 | -5 | -0.2% | 82,900 |
| 2024/01/10 | 3,250 | 3,275 | 3,235 | 3,240 | -10 | -0.3% | 48,900 |
| 2024/01/09 | 3,290 | 3,300 | 3,235 | 3,250 | -10 | -0.3% | 62,600 |
| 2024/01/05 | 3,280 | 3,295 | 3,255 | 3,260 | -20 | -0.6% | 59,800 |
| 2024/01/04 | 3,150 | 3,290 | 3,135 | 3,280 | +105 | +3.3% | 71,100 |
| 2023/12/29 | 3,175 | 3,185 | 3,150 | 3,175 | -5 | -0.2% | 53,800 |
| 2023/12/28 | 3,095 | 3,180 | 3,095 | 3,180 | +75 | +2.4% | 57,800 |
| 2023/12/27 | 3,030 | 3,120 | 3,030 | 3,105 | +75 | +2.5% | 60,000 |
| 2023/12/26 | 3,025 | 3,045 | 3,005 | 3,030 | -10 | -0.3% | 67,700 |
| 2023/12/25 | 3,040 | 3,060 | 3,025 | 3,040 | -20 | -0.7% | 49,100 |
| 2023/12/22 | 3,025 | 3,060 | 3,025 | 3,060 | +40 | +1.3% | 54,200 |
| 2023/12/21 | 3,045 | 3,045 | 3,000 | 3,020 | -35 | -1.1% | 69,100 |
| 2023/12/20 | 3,065 | 3,100 | 3,055 | 3,055 | -10 | -0.3% | 70,700 |
| 2023/12/19 | 3,055 | 3,095 | 3,020 | 3,065 | +10 | +0.3% | 88,200 |
| 2023/12/18 | 3,050 | 3,075 | 3,000 | 3,055 | -25 | -0.8% | 95,200 |
| 2023/12/15 | 3,020 | 3,100 | 3,020 | 3,080 | +50 | +1.7% | 98,100 |
| 2023/12/14 | 3,110 | 3,120 | 3,020 | 3,030 | -80 | -2.6% | 77,500 |
| 2023/12/13 | 3,105 | 3,135 | 3,075 | 3,110 | ±0 | ±0% | 70,200 |
| 2023/12/12 | 3,170 | 3,175 | 3,100 | 3,110 | -50 | -1.6% | 82,500 |
51～
100
件表示中 / 3453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 | 372,000円 | +1.2% | -36.1% | 1.88% | 19.85倍 | 0.29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 |
| 合同鉄 | 539,000円 | +1.0% | -21.2% | 4.45% | 6.85倍 | 0.62倍 |
|
大手電炉メーカーで日本製鉄系。棒鋼、線材など建設用鋼材に強み。鉄筋の朝日工業が傘下 |
| 中部鋼 | 258,400円 | +0.3% | -11.0% | 3.91% | 11.47倍 | 0.91倍 |
|
厚板専業メーカー。産業、工作機械向け主力で建築にも積極的に進出。国内最大級の電気炉保有 |
| 冶金工 | 457,000円 | -1.9% | +4.6% | 4.38% | 4.72倍 | 0.74倍 |
|
ステンレス専業大手。ニッケル精錬から圧延まで一貫生産。高耐食・高耐熱など高機能材に注力 |
| 中山鋼 | 94,000円 | +4.1% | -18.3% | 4.26% | 7.07倍 | 0.49倍 |
|
日本製鉄系。鋼板、棒線など鉄鋼メーカーの老舗。自社電気炉と高炉で培った圧延技術に特徴 |
市場注目の銘柄
チャート関連のコラム
