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 |
|---|---|---|---|---|---|---|---|
| 2020/02/21 | 3,350 | 3,415 | 3,340 | 3,400 | +50 | +1.5% | 28,900 |
| 2020/02/20 | 3,430 | 3,430 | 3,325 | 3,350 | -20 | -0.6% | 9,900 |
| 2020/02/19 | 3,360 | 3,415 | 3,325 | 3,370 | +30 | +0.9% | 14,000 |
| 2020/02/18 | 3,365 | 3,375 | 3,310 | 3,340 | -5 | -0.1% | 20,300 |
| 2020/02/17 | 3,445 | 3,450 | 3,345 | 3,345 | -100 | -2.9% | 20,000 |
| 2020/02/14 | 3,445 | 3,450 | 3,415 | 3,445 | -5 | -0.1% | 11,400 |
| 2020/02/13 | 3,450 | 3,470 | 3,425 | 3,450 | -30 | -0.9% | 9,200 |
| 2020/02/12 | 3,510 | 3,550 | 3,480 | 3,480 | -30 | -0.9% | 12,200 |
| 2020/02/10 | 3,525 | 3,590 | 3,510 | 3,510 | -55 | -1.5% | 15,800 |
| 2020/02/07 | 3,565 | 3,580 | 3,505 | 3,565 | ±0 | ±0% | 19,400 |
| 2020/02/06 | 3,565 | 3,595 | 3,520 | 3,565 | +40 | +1.1% | 18,600 |
| 2020/02/05 | 3,480 | 3,530 | 3,475 | 3,525 | +45 | +1.3% | 11,700 |
| 2020/02/04 | 3,460 | 3,495 | 3,460 | 3,480 | -5 | -0.1% | 12,000 |
| 2020/02/03 | 3,420 | 3,495 | 3,420 | 3,485 | -40 | -1.1% | 13,900 |
| 2020/01/31 | 3,480 | 3,650 | 3,480 | 3,525 | -10 | -0.3% | 22,200 |
| 2020/01/30 | 3,590 | 3,590 | 3,470 | 3,535 | -55 | -1.5% | 16,200 |
| 2020/01/29 | 3,565 | 3,590 | 3,515 | 3,590 | +40 | +1.1% | 10,600 |
| 2020/01/28 | 3,515 | 3,550 | 3,475 | 3,550 | -5 | -0.1% | 19,100 |
| 2020/01/27 | 3,575 | 3,605 | 3,535 | 3,555 | -85 | -2.3% | 19,000 |
| 2020/01/24 | 3,685 | 3,700 | 3,635 | 3,640 | -45 | -1.2% | 19,000 |
| 2020/01/23 | 3,700 | 3,720 | 3,680 | 3,685 | -30 | -0.8% | 11,700 |
| 2020/01/22 | 3,705 | 3,740 | 3,690 | 3,715 | -5 | -0.1% | 14,700 |
| 2020/01/21 | 3,740 | 3,750 | 3,715 | 3,720 | -40 | -1.1% | 5,000 |
| 2020/01/20 | 3,765 | 3,765 | 3,725 | 3,760 | +40 | +1.1% | 7,100 |
| 2020/01/17 | 3,755 | 3,760 | 3,710 | 3,720 | -25 | -0.7% | 13,800 |
| 2020/01/16 | 3,760 | 3,760 | 3,705 | 3,745 | -20 | -0.5% | 12,600 |
| 2020/01/15 | 3,720 | 3,765 | 3,665 | 3,765 | +5 | +0.1% | 28,500 |
| 2020/01/14 | 3,650 | 3,760 | 3,650 | 3,760 | +100 | +2.7% | 26,600 |
| 2020/01/10 | 3,750 | 3,750 | 3,660 | 3,660 | -95 | -2.5% | 16,600 |
| 2020/01/09 | 3,715 | 3,755 | 3,715 | 3,755 | +50 | +1.3% | 5,100 |
| 2020/01/08 | 3,705 | 3,740 | 3,690 | 3,705 | -85 | -2.2% | 16,400 |
| 2020/01/07 | 3,765 | 3,810 | 3,750 | 3,790 | +5 | +0.1% | 11,800 |
| 2020/01/06 | 3,755 | 3,790 | 3,715 | 3,785 | -45 | -1.2% | 21,800 |
| 2019/12/30 | 3,850 | 3,850 | 3,815 | 3,830 | -50 | -1.3% | 6,100 |
| 2019/12/27 | 3,850 | 3,880 | 3,845 | 3,880 | +30 | +0.8% | 5,600 |
| 2019/12/26 | 3,775 | 3,855 | 3,775 | 3,850 | +50 | +1.3% | 15,000 |
| 2019/12/25 | 3,820 | 3,825 | 3,780 | 3,800 | -55 | -1.4% | 13,600 |
| 2019/12/24 | 3,855 | 3,880 | 3,825 | 3,855 | ±0 | ±0% | 17,700 |
| 2019/12/23 | 3,860 | 3,880 | 3,815 | 3,855 | -30 | -0.8% | 13,400 |
| 2019/12/20 | 3,890 | 3,910 | 3,835 | 3,885 | -10 | -0.3% | 16,100 |
| 2019/12/19 | 3,980 | 3,980 | 3,860 | 3,895 | -100 | -2.5% | 19,500 |
| 2019/12/18 | 4,035 | 4,035 | 3,915 | 3,995 | ±0 | ±0% | 32,200 |
| 2019/12/17 | 3,965 | 4,000 | 3,930 | 3,995 | +75 | +1.9% | 28,400 |
| 2019/12/16 | 3,790 | 3,925 | 3,790 | 3,920 | +140 | +3.7% | 23,800 |
| 2019/12/13 | 3,840 | 3,870 | 3,780 | 3,780 | +5 | +0.1% | 24,300 |
| 2019/12/12 | 3,815 | 3,820 | 3,760 | 3,775 | -15 | -0.4% | 15,200 |
| 2019/12/11 | 3,765 | 3,805 | 3,730 | 3,790 | +15 | +0.4% | 20,000 |
| 2019/12/10 | 3,810 | 3,810 | 3,745 | 3,775 | -35 | -0.9% | 9,100 |
| 2019/12/09 | 3,700 | 3,810 | 3,700 | 3,810 | +130 | +3.5% | 19,000 |
| 2019/12/06 | 3,755 | 3,790 | 3,670 | 3,680 | -35 | -0.9% | 37,400 |
1301～
1350
件表示中 / 3722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 | 823,000円 | +0.2% | +17.6% | 5.61% | 13.86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 | 555,000円 | -2.6% | -25.3% | 4.86% | 15.43倍 | 0.82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 | 150,600円 | -6.7% | -36.7% | 3.32% | 11.88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 | 283,300円 | +3.1% | -49.1% | 0.88% | 60.55倍 | 0.54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 | 194,300円 | +5.3% | +14.3% | 4.63% | 7.04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
