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 |
|---|---|---|---|---|---|---|---|
| 2021/03/02 | 3,220 | 3,225 | 3,140 | 3,145 | -35 | -1.1% | 40,600 |
| 2021/03/01 | 3,110 | 3,180 | 3,090 | 3,180 | +80 | +2.6% | 32,400 |
| 2021/02/26 | 3,125 | 3,175 | 3,100 | 3,100 | -120 | -3.7% | 49,400 |
| 2021/02/25 | 3,230 | 3,250 | 3,200 | 3,220 | +30 | +0.9% | 35,500 |
| 2021/02/24 | 3,300 | 3,300 | 3,175 | 3,190 | -85 | -2.6% | 47,800 |
| 2021/02/22 | 3,305 | 3,320 | 3,255 | 3,275 | +30 | +0.9% | 30,600 |
| 2021/02/19 | 3,285 | 3,295 | 3,235 | 3,245 | -60 | -1.8% | 28,700 |
| 2021/02/18 | 3,355 | 3,355 | 3,275 | 3,305 | -30 | -0.9% | 39,000 |
| 2021/02/17 | 3,300 | 3,380 | 3,300 | 3,335 | +50 | +1.5% | 34,000 |
| 2021/02/16 | 3,290 | 3,305 | 3,255 | 3,285 | -25 | -0.8% | 26,300 |
| 2021/02/15 | 3,390 | 3,390 | 3,290 | 3,310 | -50 | -1.5% | 34,100 |
| 2021/02/12 | 3,360 | 3,375 | 3,310 | 3,360 | ±0 | ±0% | 34,700 |
| 2021/02/10 | 3,400 | 3,445 | 3,320 | 3,360 | +35 | +1.1% | 69,200 |
| 2021/02/09 | 3,280 | 3,325 | 3,260 | 3,325 | +20 | +0.6% | 53,200 |
| 2021/02/08 | 3,210 | 3,305 | 3,180 | 3,305 | +135 | +4.3% | 58,500 |
| 2021/02/05 | 3,240 | 3,240 | 3,165 | 3,170 | -30 | -0.9% | 49,100 |
| 2021/02/04 | 3,160 | 3,230 | 3,160 | 3,200 | +50 | +1.6% | 35,600 |
| 2021/02/03 | 3,195 | 3,245 | 3,150 | 3,150 | -75 | -2.3% | 56,400 |
| 2021/02/02 | 3,155 | 3,330 | 3,110 | 3,225 | +90 | +2.9% | 140,400 |
| 2021/02/01 | 3,025 | 3,150 | 3,025 | 3,135 | +85 | +2.8% | 49,400 |
| 2021/01/29 | 3,090 | 3,120 | 3,050 | 3,050 | -40 | -1.3% | 68,100 |
| 2021/01/28 | 3,055 | 3,120 | 3,055 | 3,090 | -20 | -0.6% | 43,500 |
| 2021/01/27 | 3,130 | 3,135 | 3,075 | 3,110 | +5 | +0.2% | 34,400 |
| 2021/01/26 | 3,160 | 3,160 | 3,095 | 3,105 | -80 | -2.5% | 45,700 |
| 2021/01/25 | 3,225 | 3,245 | 3,160 | 3,185 | -30 | -0.9% | 35,400 |
| 2021/01/22 | 3,190 | 3,245 | 3,190 | 3,215 | -40 | -1.2% | 45,200 |
| 2021/01/21 | 3,145 | 3,280 | 3,145 | 3,255 | +85 | +2.7% | 59,400 |
| 2021/01/20 | 3,150 | 3,180 | 3,110 | 3,170 | -10 | -0.3% | 45,800 |
| 2021/01/19 | 3,200 | 3,240 | 3,170 | 3,180 | +20 | +0.6% | 55,900 |
| 2021/01/18 | 3,180 | 3,215 | 3,120 | 3,160 | -35 | -1.1% | 52,600 |
| 2021/01/15 | 3,265 | 3,315 | 3,195 | 3,195 | -80 | -2.4% | 76,700 |
| 2021/01/14 | 3,360 | 3,365 | 3,250 | 3,275 | -135 | -4% | 144,100 |
| 2021/01/13 | 3,535 | 3,550 | 3,360 | 3,410 | -75 | -2.2% | 179,400 |
| 2021/01/12 | 3,365 | 3,535 | 3,320 | 3,485 | +190 | +5.8% | 251,600 |
| 2021/01/08 | 3,340 | 3,355 | 3,185 | 3,295 | +373 | +12.8% | 417,100 |
| 2021/01/07 | 2,885 | 3,025 | 2,863 | 2,922 | +118 | +4.2% | 297,200 |
| 2021/01/06 | 2,754 | 2,830 | 2,754 | 2,804 | +32 | +1.2% | 44,700 |
| 2021/01/05 | 2,719 | 2,785 | 2,700 | 2,772 | +38 | +1.4% | 57,600 |
| 2021/01/04 | 2,757 | 2,789 | 2,674 | 2,734 | -23 | -0.8% | 63,800 |
| 2020/12/30 | 2,802 | 2,803 | 2,745 | 2,757 | -16 | -0.6% | 33,800 |
| 2020/12/29 | 2,732 | 2,781 | 2,732 | 2,773 | +17 | +0.6% | 48,400 |
| 2020/12/28 | 2,777 | 2,803 | 2,729 | 2,756 | -11 | -0.4% | 53,800 |
| 2020/12/25 | 2,780 | 2,806 | 2,763 | 2,767 | -27 | -1% | 26,600 |
| 2020/12/24 | 2,730 | 2,794 | 2,730 | 2,794 | +55 | +2% | 35,400 |
| 2020/12/23 | 2,751 | 2,780 | 2,724 | 2,739 | -44 | -1.6% | 37,000 |
| 2020/12/22 | 2,873 | 2,873 | 2,763 | 2,783 | -93 | -3.2% | 69,800 |
| 2020/12/21 | 2,898 | 2,909 | 2,850 | 2,876 | -34 | -1.2% | 53,800 |
| 2020/12/18 | 2,857 | 2,934 | 2,856 | 2,910 | +14 | +0.5% | 60,400 |
| 2020/12/17 | 2,916 | 2,926 | 2,857 | 2,896 | -20 | -0.7% | 58,300 |
| 2020/12/16 | 2,930 | 2,930 | 2,891 | 2,916 | -33 | -1.1% | 72,600 |
1051～
1100
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 | 151,100円 | -6.7% | -36.7% | 3.31% | 11.92倍 | 0.74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 | 291,800円 | +3.1% | -49.1% | 0.86% | 62.36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 | 193,600円 | +5.3% | +14.3% | 4.65% | 7.01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
