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 |
|---|---|---|---|---|---|---|---|
| 2021/07/28 | 3,135 | 3,175 | 3,135 | 3,160 | +5 | +0.2% | 26,300 |
| 2021/07/27 | 3,140 | 3,160 | 3,120 | 3,155 | +35 | +1.1% | 20,800 |
| 2021/07/26 | 3,070 | 3,120 | 3,070 | 3,120 | +90 | +3% | 21,000 |
| 2021/07/21 | 3,025 | 3,085 | 3,020 | 3,030 | +39 | +1.3% | 30,200 |
| 2021/07/20 | 2,982 | 3,010 | 2,979 | 2,991 | -14 | -0.5% | 38,100 |
| 2021/07/19 | 3,040 | 3,040 | 2,993 | 3,005 | -40 | -1.3% | 24,400 |
| 2021/07/16 | 3,045 | 3,060 | 3,035 | 3,045 | -30 | -1% | 36,600 |
| 2021/07/15 | 3,060 | 3,085 | 3,045 | 3,075 | +15 | +0.5% | 20,200 |
| 2021/07/14 | 3,090 | 3,105 | 3,045 | 3,060 | -30 | -1% | 23,400 |
| 2021/07/13 | 3,085 | 3,090 | 3,060 | 3,090 | +30 | +1% | 28,000 |
| 2021/07/12 | 3,065 | 3,080 | 3,045 | 3,060 | +76 | +2.5% | 27,200 |
| 2021/07/09 | 3,000 | 3,000 | 2,951 | 2,984 | -26 | -0.9% | 49,900 |
| 2021/07/08 | 3,050 | 3,055 | 3,010 | 3,010 | -10 | -0.3% | 22,800 |
| 2021/07/07 | 3,075 | 3,075 | 3,020 | 3,020 | -75 | -2.4% | 19,000 |
| 2021/07/06 | 3,090 | 3,105 | 3,075 | 3,095 | +20 | +0.7% | 14,700 |
| 2021/07/05 | 3,100 | 3,100 | 3,075 | 3,075 | -40 | -1.3% | 12,000 |
| 2021/07/02 | 3,100 | 3,140 | 3,085 | 3,115 | +30 | +1% | 26,400 |
| 2021/07/01 | 3,065 | 3,110 | 3,065 | 3,085 | +35 | +1.1% | 27,200 |
| 2021/06/30 | 3,115 | 3,150 | 3,050 | 3,050 | -60 | -1.9% | 45,700 |
| 2021/06/29 | 3,125 | 3,125 | 3,075 | 3,110 | -20 | -0.6% | 31,700 |
| 2021/06/28 | 3,145 | 3,150 | 3,115 | 3,130 | -15 | -0.5% | 21,800 |
| 2021/06/25 | 3,100 | 3,150 | 3,085 | 3,145 | +75 | +2.4% | 38,000 |
| 2021/06/24 | 3,050 | 3,105 | 3,050 | 3,070 | +25 | +0.8% | 28,400 |
| 2021/06/23 | 3,090 | 3,105 | 3,025 | 3,045 | -70 | -2.2% | 31,000 |
| 2021/06/22 | 3,090 | 3,130 | 3,075 | 3,115 | +95 | +3.1% | 49,700 |
| 2021/06/21 | 3,050 | 3,055 | 3,005 | 3,020 | -55 | -1.8% | 37,500 |
| 2021/06/18 | 3,155 | 3,155 | 3,075 | 3,075 | -80 | -2.5% | 61,600 |
| 2021/06/17 | 3,165 | 3,180 | 3,140 | 3,155 | -25 | -0.8% | 34,900 |
| 2021/06/16 | 3,175 | 3,205 | 3,165 | 3,180 | +15 | +0.5% | 17,100 |
| 2021/06/15 | 3,155 | 3,185 | 3,150 | 3,165 | +5 | +0.2% | 22,400 |
| 2021/06/14 | 3,205 | 3,205 | 3,155 | 3,160 | -35 | -1.1% | 25,400 |
| 2021/06/11 | 3,200 | 3,220 | 3,180 | 3,195 | -5 | -0.2% | 34,000 |
| 2021/06/10 | 3,180 | 3,225 | 3,160 | 3,200 | ±0 | ±0% | 31,200 |
| 2021/06/09 | 3,175 | 3,210 | 3,165 | 3,200 | +45 | +1.4% | 28,900 |
| 2021/06/08 | 3,180 | 3,210 | 3,145 | 3,155 | -40 | -1.3% | 26,000 |
| 2021/06/07 | 3,255 | 3,255 | 3,170 | 3,195 | -25 | -0.8% | 37,900 |
| 2021/06/04 | 3,200 | 3,255 | 3,200 | 3,220 | -25 | -0.8% | 43,500 |
| 2021/06/03 | 3,230 | 3,270 | 3,190 | 3,245 | +75 | +2.4% | 61,700 |
| 2021/06/02 | 3,125 | 3,200 | 3,125 | 3,170 | +35 | +1.1% | 32,500 |
| 2021/06/01 | 3,095 | 3,150 | 3,085 | 3,135 | +45 | +1.5% | 21,000 |
| 2021/05/31 | 3,170 | 3,170 | 3,065 | 3,090 | -60 | -1.9% | 30,000 |
| 2021/05/28 | 3,135 | 3,165 | 3,120 | 3,150 | +60 | +1.9% | 37,900 |
| 2021/05/27 | 3,130 | 3,165 | 3,090 | 3,090 | -50 | -1.6% | 38,000 |
| 2021/05/26 | 3,195 | 3,195 | 3,130 | 3,140 | -55 | -1.7% | 38,600 |
| 2021/05/25 | 3,235 | 3,250 | 3,185 | 3,195 | -15 | -0.5% | 38,900 |
| 2021/05/24 | 3,200 | 3,235 | 3,180 | 3,210 | +30 | +0.9% | 24,500 |
| 2021/05/21 | 3,200 | 3,210 | 3,160 | 3,180 | +10 | +0.3% | 32,500 |
| 2021/05/20 | 3,215 | 3,290 | 3,160 | 3,170 | -45 | -1.4% | 41,200 |
| 2021/05/19 | 3,195 | 3,230 | 3,175 | 3,215 | -50 | -1.5% | 51,400 |
| 2021/05/18 | 3,230 | 3,265 | 3,185 | 3,265 | +45 | +1.4% | 45,400 |
951～
1000
件表示中 / 3721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 | 821,000円 | +0.2% | +17.6% | 5.63% | 13.83倍 | 0.57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 | 149,500円 | -6.7% | -36.7% | 3.34% | 11.79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 | 290,800円 | +3.1% | -49.1% | 0.86% | 62.15倍 | 0.56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 | 195,000円 | +5.3% | +14.3% | 4.62% | 7.06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
