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 |
|---|---|---|---|---|---|---|---|
| 2018/04/13 | 4,550 | 4,630 | 4,545 | 4,620 | +80 | +1.8% | 25,000 |
| 2018/04/12 | 4,550 | 4,555 | 4,490 | 4,540 | -15 | -0.3% | 17,200 |
| 2018/04/11 | 4,555 | 4,575 | 4,510 | 4,555 | +105 | +2.4% | 38,900 |
| 2018/04/10 | 4,375 | 4,465 | 4,370 | 4,450 | +55 | +1.3% | 24,300 |
| 2018/04/09 | 4,440 | 4,450 | 4,385 | 4,395 | -80 | -1.8% | 26,100 |
| 2018/04/06 | 4,510 | 4,515 | 4,465 | 4,475 | -35 | -0.8% | 28,200 |
| 2018/04/05 | 4,505 | 4,560 | 4,480 | 4,510 | +5 | +0.1% | 29,800 |
| 2018/04/04 | 4,435 | 4,515 | 4,420 | 4,505 | +80 | +1.8% | 24,900 |
| 2018/04/03 | 4,345 | 4,440 | 4,330 | 4,425 | +50 | +1.1% | 24,900 |
| 2018/04/02 | 4,370 | 4,390 | 4,360 | 4,375 | +15 | +0.3% | 16,200 |
| 2018/03/30 | 4,395 | 4,400 | 4,335 | 4,360 | +20 | +0.5% | 23,100 |
| 2018/03/29 | 4,415 | 4,415 | 4,305 | 4,340 | -70 | -1.6% | 28,200 |
| 2018/03/28 | 4,365 | 4,415 | 4,355 | 4,410 | -40 | -0.9% | 26,900 |
| 2018/03/27 | 4,315 | 4,470 | 4,310 | 4,450 | +165 | +3.9% | 47,900 |
| 2018/03/26 | 4,295 | 4,300 | 4,250 | 4,285 | -40 | -0.9% | 41,300 |
| 2018/03/23 | 4,405 | 4,405 | 4,285 | 4,325 | -125 | -2.8% | 77,900 |
| 2018/03/22 | 4,400 | 4,450 | 4,355 | 4,450 | +45 | +1% | 34,100 |
| 2018/03/20 | 4,370 | 4,415 | 4,370 | 4,405 | +35 | +0.8% | 38,000 |
| 2018/03/19 | 4,420 | 4,420 | 4,355 | 4,370 | -25 | -0.6% | 13,700 |
| 2018/03/16 | 4,430 | 4,440 | 4,385 | 4,395 | -30 | -0.7% | 37,800 |
| 2018/03/15 | 4,420 | 4,530 | 4,330 | 4,425 | -20 | -0.4% | 76,400 |
| 2018/03/14 | 4,360 | 4,460 | 4,360 | 4,445 | +35 | +0.8% | 28,800 |
| 2018/03/13 | 4,355 | 4,410 | 4,335 | 4,410 | +20 | +0.5% | 20,900 |
| 2018/03/12 | 4,400 | 4,400 | 4,365 | 4,390 | +70 | +1.6% | 33,800 |
| 2018/03/09 | 4,350 | 4,350 | 4,300 | 4,320 | -5 | -0.1% | 45,700 |
| 2018/03/08 | 4,400 | 4,415 | 4,300 | 4,325 | -20 | -0.5% | 47,200 |
| 2018/03/07 | 4,315 | 4,355 | 4,300 | 4,345 | -40 | -0.9% | 48,000 |
| 2018/03/06 | 4,400 | 4,425 | 4,380 | 4,385 | +25 | +0.6% | 22,400 |
| 2018/03/05 | 4,400 | 4,400 | 4,320 | 4,360 | -70 | -1.6% | 35,800 |
| 2018/03/02 | 4,480 | 4,480 | 4,410 | 4,430 | -95 | -2.1% | 37,400 |
| 2018/03/01 | 4,575 | 4,580 | 4,515 | 4,525 | -95 | -2.1% | 29,400 |
| 2018/02/28 | 4,645 | 4,690 | 4,620 | 4,620 | -85 | -1.8% | 26,900 |
| 2018/02/27 | 4,675 | 4,725 | 4,650 | 4,705 | +70 | +1.5% | 32,600 |
| 2018/02/26 | 4,685 | 4,690 | 4,605 | 4,635 | +10 | +0.2% | 25,200 |
| 2018/02/23 | 4,605 | 4,640 | 4,595 | 4,625 | +20 | +0.4% | 41,600 |
| 2018/02/22 | 4,710 | 4,720 | 4,605 | 4,605 | -115 | -2.4% | 46,000 |
| 2018/02/21 | 4,785 | 4,815 | 4,700 | 4,720 | +5 | +0.1% | 64,600 |
| 2018/02/20 | 4,705 | 4,720 | 4,670 | 4,715 | -25 | -0.5% | 29,300 |
| 2018/02/19 | 4,790 | 4,795 | 4,735 | 4,740 | +10 | +0.2% | 48,300 |
| 2018/02/16 | 4,730 | 4,760 | 4,660 | 4,730 | +35 | +0.7% | 41,100 |
| 2018/02/15 | 4,680 | 4,735 | 4,680 | 4,695 | +15 | +0.3% | 64,000 |
| 2018/02/14 | 4,660 | 4,745 | 4,625 | 4,680 | +20 | +0.4% | 82,700 |
| 2018/02/13 | 4,730 | 4,730 | 4,645 | 4,660 | ±0 | ±0% | 70,700 |
| 2018/02/09 | 4,600 | 4,665 | 4,585 | 4,660 | -70 | -1.5% | 69,300 |
| 2018/02/08 | 4,715 | 4,785 | 4,695 | 4,730 | ±0 | ±0% | 61,000 |
| 2018/02/07 | 4,725 | 4,810 | 4,705 | 4,730 | +100 | +2.2% | 107,700 |
| 2018/02/06 | 4,635 | 4,680 | 4,535 | 4,630 | -145 | -3% | 135,700 |
| 2018/02/05 | 4,660 | 4,795 | 4,615 | 4,775 | -25 | -0.5% | 205,100 |
| 2018/02/02 | 4,560 | 4,950 | 4,530 | 4,800 | +255 | +5.6% | 229,700 |
| 2018/02/01 | 4,495 | 4,550 | 4,465 | 4,545 | +65 | +1.5% | 40,000 |
1751～
1800
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 | 811,000円 | +0.2% | +17.6% | 5.70% | 13.66倍 | 0.56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 | 151,500円 | -6.7% | -36.7% | 3.30% | 11.95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 | 282,700円 | +3.1% | -49.1% | 0.88% | 60.42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 | 195,200円 | +5.3% | +14.3% | 4.61% | 7.07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
