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 |
|---|---|---|---|---|---|---|---|
| 2021/05/17 | 3,330 | 3,330 | 3,200 | 3,220 | -55 | -1.7% | 49,500 |
| 2021/05/14 | 3,345 | 3,345 | 3,275 | 3,275 | ±0 | ±0% | 35,500 |
| 2021/05/13 | 3,285 | 3,395 | 3,275 | 3,275 | -50 | -1.5% | 56,400 |
| 2021/05/12 | 3,365 | 3,380 | 3,285 | 3,325 | -85 | -2.5% | 60,900 |
| 2021/05/11 | 3,455 | 3,515 | 3,400 | 3,410 | -100 | -2.8% | 46,000 |
| 2021/05/10 | 3,550 | 3,580 | 3,495 | 3,510 | -20 | -0.6% | 43,200 |
| 2021/05/07 | 3,445 | 3,555 | 3,415 | 3,530 | +85 | +2.5% | 49,200 |
| 2021/05/06 | 3,355 | 3,465 | 3,340 | 3,445 | +100 | +3% | 56,800 |
| 2021/04/30 | 3,390 | 3,420 | 3,345 | 3,345 | -45 | -1.3% | 55,800 |
| 2021/04/28 | 3,500 | 3,500 | 3,345 | 3,390 | -80 | -2.3% | 83,100 |
| 2021/04/27 | 3,485 | 3,520 | 3,455 | 3,470 | -20 | -0.6% | 27,000 |
| 2021/04/26 | 3,550 | 3,555 | 3,470 | 3,490 | -60 | -1.7% | 46,100 |
| 2021/04/23 | 3,540 | 3,570 | 3,500 | 3,550 | +10 | +0.3% | 28,100 |
| 2021/04/22 | 3,515 | 3,550 | 3,490 | 3,540 | +80 | +2.3% | 20,300 |
| 2021/04/21 | 3,535 | 3,550 | 3,450 | 3,460 | -130 | -3.6% | 31,400 |
| 2021/04/20 | 3,695 | 3,695 | 3,590 | 3,590 | -115 | -3.1% | 33,500 |
| 2021/04/19 | 3,715 | 3,715 | 3,665 | 3,705 | +60 | +1.6% | 16,300 |
| 2021/04/16 | 3,660 | 3,665 | 3,620 | 3,645 | -35 | -1% | 24,900 |
| 2021/04/15 | 3,650 | 3,735 | 3,650 | 3,680 | -5 | -0.1% | 34,200 |
| 2021/04/14 | 3,740 | 3,740 | 3,660 | 3,685 | -25 | -0.7% | 18,600 |
| 2021/04/13 | 3,685 | 3,745 | 3,675 | 3,710 | +30 | +0.8% | 19,400 |
| 2021/04/12 | 3,635 | 3,685 | 3,620 | 3,680 | +55 | +1.5% | 29,000 |
| 2021/04/09 | 3,670 | 3,685 | 3,620 | 3,625 | -20 | -0.5% | 29,700 |
| 2021/04/08 | 3,690 | 3,710 | 3,615 | 3,645 | -50 | -1.4% | 34,700 |
| 2021/04/07 | 3,650 | 3,695 | 3,625 | 3,695 | +45 | +1.2% | 24,800 |
| 2021/04/06 | 3,675 | 3,735 | 3,620 | 3,650 | -55 | -1.5% | 36,100 |
| 2021/04/05 | 3,700 | 3,725 | 3,655 | 3,705 | +20 | +0.5% | 36,000 |
| 2021/04/02 | 3,710 | 3,760 | 3,635 | 3,685 | +60 | +1.7% | 52,400 |
| 2021/04/01 | 3,725 | 3,735 | 3,610 | 3,625 | -85 | -2.3% | 37,300 |
| 2021/03/31 | 3,725 | 3,755 | 3,670 | 3,710 | -50 | -1.3% | 54,200 |
| 2021/03/30 | 3,750 | 3,795 | 3,670 | 3,760 | -70 | -1.8% | 45,600 |
| 2021/03/29 | 3,890 | 3,900 | 3,795 | 3,830 | +50 | +1.3% | 80,700 |
| 2021/03/26 | 3,760 | 3,800 | 3,735 | 3,780 | +45 | +1.2% | 68,100 |
| 2021/03/25 | 3,665 | 3,755 | 3,665 | 3,735 | +180 | +5.1% | 88,400 |
| 2021/03/24 | 3,570 | 3,645 | 3,505 | 3,555 | -120 | -3.3% | 96,300 |
| 2021/03/23 | 3,600 | 3,760 | 3,585 | 3,675 | +65 | +1.8% | 136,800 |
| 2021/03/22 | 3,555 | 3,635 | 3,525 | 3,610 | +35 | +1% | 64,300 |
| 2021/03/19 | 3,450 | 3,595 | 3,405 | 3,575 | +155 | +4.5% | 171,500 |
| 2021/03/18 | 3,460 | 3,460 | 3,360 | 3,420 | -30 | -0.9% | 62,600 |
| 2021/03/17 | 3,400 | 3,450 | 3,345 | 3,450 | +35 | +1% | 63,800 |
| 2021/03/16 | 3,460 | 3,460 | 3,360 | 3,415 | -5 | -0.1% | 52,100 |
| 2021/03/15 | 3,370 | 3,445 | 3,340 | 3,420 | +50 | +1.5% | 65,700 |
| 2021/03/12 | 3,280 | 3,370 | 3,215 | 3,370 | +110 | +3.4% | 64,100 |
| 2021/03/11 | 3,250 | 3,270 | 3,225 | 3,260 | +35 | +1.1% | 35,600 |
| 2021/03/10 | 3,250 | 3,250 | 3,190 | 3,225 | -20 | -0.6% | 40,500 |
| 2021/03/09 | 3,250 | 3,260 | 3,210 | 3,245 | +55 | +1.7% | 47,900 |
| 2021/03/08 | 3,230 | 3,230 | 3,160 | 3,190 | +30 | +0.9% | 46,000 |
| 2021/03/05 | 3,135 | 3,160 | 3,070 | 3,160 | -10 | -0.3% | 66,900 |
| 2021/03/04 | 3,180 | 3,205 | 3,115 | 3,170 | -35 | -1.1% | 30,600 |
| 2021/03/03 | 3,145 | 3,205 | 3,130 | 3,205 | +60 | +1.9% | 31,500 |
1001～
1050
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
