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 |
|---|---|---|---|---|---|---|---|
| 2018/11/20 | 3,900 | 3,930 | 3,895 | 3,920 | ±0 | ±0% | 16,200 |
| 2018/11/19 | 3,960 | 3,965 | 3,905 | 3,920 | -20 | -0.5% | 10,300 |
| 2018/11/16 | 3,945 | 3,965 | 3,905 | 3,940 | +10 | +0.3% | 13,500 |
| 2018/11/15 | 3,940 | 3,955 | 3,910 | 3,930 | -10 | -0.3% | 12,000 |
| 2018/11/14 | 3,950 | 3,970 | 3,925 | 3,940 | -15 | -0.4% | 17,300 |
| 2018/11/13 | 4,045 | 4,050 | 3,955 | 3,955 | -200 | -4.8% | 25,600 |
| 2018/11/12 | 4,075 | 4,185 | 4,035 | 4,155 | +30 | +0.7% | 26,200 |
| 2018/11/09 | 4,135 | 4,180 | 4,120 | 4,125 | -25 | -0.6% | 20,100 |
| 2018/11/08 | 4,100 | 4,195 | 4,100 | 4,150 | +70 | +1.7% | 29,800 |
| 2018/11/07 | 4,080 | 4,125 | 4,010 | 4,080 | +10 | +0.2% | 25,200 |
| 2018/11/06 | 4,030 | 4,100 | 4,030 | 4,070 | +60 | +1.5% | 13,300 |
| 2018/11/05 | 3,940 | 4,045 | 3,895 | 4,010 | +55 | +1.4% | 29,200 |
| 2018/11/02 | 3,925 | 3,970 | 3,870 | 3,955 | +30 | +0.8% | 37,600 |
| 2018/11/01 | 3,955 | 3,960 | 3,850 | 3,925 | -65 | -1.6% | 39,500 |
| 2018/10/31 | 4,005 | 4,060 | 3,845 | 3,990 | -30 | -0.7% | 32,900 |
| 2018/10/30 | 3,905 | 4,045 | 3,905 | 4,020 | +80 | +2% | 45,700 |
| 2018/10/29 | 3,900 | 3,975 | 3,885 | 3,940 | +65 | +1.7% | 24,100 |
| 2018/10/26 | 3,880 | 3,890 | 3,815 | 3,875 | +20 | +0.5% | 35,700 |
| 2018/10/25 | 3,860 | 3,945 | 3,850 | 3,855 | -135 | -3.4% | 27,000 |
| 2018/10/24 | 3,910 | 4,005 | 3,885 | 3,990 | +90 | +2.3% | 38,500 |
| 2018/10/23 | 3,980 | 3,995 | 3,900 | 3,900 | -115 | -2.9% | 37,300 |
| 2018/10/22 | 3,980 | 4,040 | 3,975 | 4,015 | ±0 | ±0% | 16,100 |
| 2018/10/19 | 3,980 | 4,040 | 3,965 | 4,015 | -20 | -0.5% | 33,400 |
| 2018/10/18 | 4,075 | 4,075 | 4,015 | 4,035 | -35 | -0.9% | 34,100 |
| 2018/10/17 | 4,085 | 4,085 | 4,030 | 4,070 | +35 | +0.9% | 19,400 |
| 2018/10/16 | 3,985 | 4,065 | 3,985 | 4,035 | +10 | +0.2% | 17,700 |
| 2018/10/15 | 4,005 | 4,065 | 3,975 | 4,025 | -20 | -0.5% | 24,800 |
| 2018/10/12 | 4,020 | 4,105 | 3,975 | 4,045 | +10 | +0.2% | 35,100 |
| 2018/10/11 | 4,015 | 4,060 | 4,015 | 4,035 | -150 | -3.6% | 30,400 |
| 2018/10/10 | 4,210 | 4,210 | 4,140 | 4,185 | ±0 | ±0% | 17,100 |
| 2018/10/09 | 4,220 | 4,220 | 4,160 | 4,185 | -30 | -0.7% | 17,300 |
| 2018/10/05 | 4,235 | 4,255 | 4,215 | 4,215 | -75 | -1.7% | 15,100 |
| 2018/10/04 | 4,230 | 4,300 | 4,230 | 4,290 | +65 | +1.5% | 14,700 |
| 2018/10/03 | 4,270 | 4,320 | 4,225 | 4,225 | -75 | -1.7% | 16,000 |
| 2018/10/02 | 4,265 | 4,335 | 4,265 | 4,300 | +50 | +1.2% | 19,700 |
| 2018/10/01 | 4,335 | 4,335 | 4,240 | 4,250 | -85 | -2% | 23,600 |
| 2018/09/28 | 4,320 | 4,395 | 4,310 | 4,335 | -5 | -0.1% | 15,200 |
| 2018/09/27 | 4,330 | 4,355 | 4,295 | 4,340 | -10 | -0.2% | 25,300 |
| 2018/09/26 | 4,280 | 4,360 | 4,270 | 4,350 | -5 | -0.1% | 23,100 |
| 2018/09/25 | 4,285 | 4,355 | 4,275 | 4,355 | +70 | +1.6% | 44,600 |
| 2018/09/21 | 4,235 | 4,310 | 4,210 | 4,285 | +65 | +1.5% | 65,000 |
| 2018/09/20 | 4,190 | 4,225 | 4,155 | 4,220 | +40 | +1% | 28,600 |
| 2018/09/19 | 4,185 | 4,225 | 4,170 | 4,180 | +10 | +0.2% | 34,200 |
| 2018/09/18 | 4,080 | 4,180 | 4,080 | 4,170 | +120 | +3% | 33,200 |
| 2018/09/14 | 4,030 | 4,085 | 4,015 | 4,050 | +35 | +0.9% | 34,700 |
| 2018/09/13 | 3,965 | 4,055 | 3,965 | 4,015 | +80 | +2% | 27,600 |
| 2018/09/12 | 3,950 | 3,950 | 3,880 | 3,935 | -5 | -0.1% | 33,600 |
| 2018/09/11 | 4,020 | 4,020 | 3,910 | 3,940 | -65 | -1.6% | 41,500 |
| 2018/09/10 | 3,950 | 4,005 | 3,945 | 4,005 | +55 | +1.4% | 32,500 |
| 2018/09/07 | 3,970 | 3,985 | 3,930 | 3,950 | -40 | -1% | 34,000 |
1601～
1650
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
