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 |
|---|---|---|---|---|---|---|---|
| 2018/01/31 | 4,515 | 4,560 | 4,480 | 4,480 | -45 | -1% | 52,900 |
| 2018/01/30 | 4,530 | 4,545 | 4,475 | 4,525 | +15 | +0.3% | 61,000 |
| 2018/01/29 | 4,490 | 4,535 | 4,465 | 4,510 | +55 | +1.2% | 45,400 |
| 2018/01/26 | 4,440 | 4,470 | 4,440 | 4,455 | +10 | +0.2% | 25,000 |
| 2018/01/25 | 4,460 | 4,460 | 4,440 | 4,445 | -45 | -1% | 27,400 |
| 2018/01/24 | 4,470 | 4,500 | 4,445 | 4,490 | +15 | +0.3% | 35,800 |
| 2018/01/23 | 4,440 | 4,485 | 4,425 | 4,475 | +60 | +1.4% | 41,900 |
| 2018/01/22 | 4,390 | 4,425 | 4,370 | 4,415 | +20 | +0.5% | 60,100 |
| 2018/01/19 | 4,385 | 4,405 | 4,375 | 4,395 | +15 | +0.3% | 28,200 |
| 2018/01/18 | 4,460 | 4,460 | 4,375 | 4,380 | -45 | -1% | 69,000 |
| 2018/01/17 | 4,465 | 4,465 | 4,405 | 4,425 | -45 | -1% | 40,500 |
| 2018/01/16 | 4,480 | 4,490 | 4,450 | 4,470 | -10 | -0.2% | 33,300 |
| 2018/01/15 | 4,575 | 4,575 | 4,475 | 4,480 | -60 | -1.3% | 32,000 |
| 2018/01/12 | 4,560 | 4,585 | 4,535 | 4,540 | -40 | -0.9% | 34,000 |
| 2018/01/11 | 4,560 | 4,585 | 4,545 | 4,580 | +5 | +0.1% | 34,100 |
| 2018/01/10 | 4,610 | 4,625 | 4,575 | 4,575 | -25 | -0.5% | 45,700 |
| 2018/01/09 | 4,610 | 4,610 | 4,565 | 4,600 | +30 | +0.7% | 32,000 |
| 2018/01/05 | 4,610 | 4,615 | 4,535 | 4,570 | -10 | -0.2% | 52,700 |
| 2018/01/04 | 4,535 | 4,590 | 4,535 | 4,580 | +60 | +1.3% | 29,200 |
| 2017/12/29 | 4,515 | 4,540 | 4,505 | 4,520 | +5 | +0.1% | 16,600 |
| 2017/12/28 | 4,500 | 4,545 | 4,495 | 4,515 | -10 | -0.2% | 19,200 |
| 2017/12/27 | 4,510 | 4,565 | 4,500 | 4,525 | +35 | +0.8% | 26,100 |
| 2017/12/26 | 4,490 | 4,525 | 4,480 | 4,490 | -5 | -0.1% | 30,900 |
| 2017/12/25 | 4,560 | 4,560 | 4,495 | 4,495 | -75 | -1.6% | 20,100 |
| 2017/12/22 | 4,540 | 4,590 | 4,540 | 4,570 | +80 | +1.8% | 58,000 |
| 2017/12/21 | 4,415 | 4,490 | 4,405 | 4,490 | +60 | +1.4% | 83,000 |
| 2017/12/20 | 4,525 | 4,580 | 4,405 | 4,430 | -175 | -3.8% | 147,500 |
| 2017/12/19 | 4,600 | 4,640 | 4,585 | 4,605 | +60 | +1.3% | 57,900 |
| 2017/12/18 | 4,535 | 4,570 | 4,515 | 4,545 | +50 | +1.1% | 55,700 |
| 2017/12/15 | 4,505 | 4,530 | 4,475 | 4,495 | -10 | -0.2% | 46,000 |
| 2017/12/14 | 4,515 | 4,520 | 4,480 | 4,505 | +5 | +0.1% | 34,000 |
| 2017/12/13 | 4,560 | 4,560 | 4,485 | 4,500 | -50 | -1.1% | 26,400 |
| 2017/12/12 | 4,525 | 4,560 | 4,520 | 4,550 | ±0 | ±0% | 27,300 |
| 2017/12/11 | 4,560 | 4,580 | 4,520 | 4,550 | +5 | +0.1% | 26,000 |
| 2017/12/08 | 4,565 | 4,585 | 4,520 | 4,545 | -10 | -0.2% | 43,800 |
| 2017/12/07 | 4,510 | 4,575 | 4,490 | 4,555 | +75 | +1.7% | 66,800 |
| 2017/12/06 | 4,425 | 4,485 | 4,380 | 4,480 | +45 | +1% | 93,000 |
| 2017/12/05 | 4,340 | 4,435 | 4,335 | 4,435 | +95 | +2.2% | 59,700 |
| 2017/12/04 | 4,380 | 4,380 | 4,340 | 4,340 | -15 | -0.3% | 51,400 |
| 2017/12/01 | 4,415 | 4,430 | 4,330 | 4,355 | -40 | -0.9% | 83,100 |
| 2017/11/30 | 4,355 | 4,395 | 4,345 | 4,395 | +55 | +1.3% | 58,800 |
| 2017/11/29 | 4,340 | 4,345 | 4,310 | 4,340 | +35 | +0.8% | 37,600 |
| 2017/11/28 | 4,320 | 4,345 | 4,295 | 4,305 | -35 | -0.8% | 34,800 |
| 2017/11/27 | 4,370 | 4,375 | 4,325 | 4,340 | -20 | -0.5% | 23,000 |
| 2017/11/24 | 4,350 | 4,365 | 4,320 | 4,360 | -10 | -0.2% | 30,000 |
| 2017/11/22 | 4,420 | 4,420 | 4,360 | 4,370 | +20 | +0.5% | 35,300 |
| 2017/11/21 | 4,330 | 4,355 | 4,320 | 4,350 | +50 | +1.2% | 30,900 |
| 2017/11/20 | 4,330 | 4,340 | 4,285 | 4,300 | -35 | -0.8% | 41,100 |
| 2017/11/17 | 4,430 | 4,430 | 4,315 | 4,335 | -30 | -0.7% | 49,900 |
| 2017/11/16 | 4,325 | 4,390 | 4,290 | 4,365 | -5 | -0.1% | 40,500 |
1801～
1850
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 | 810,000円 | +0.2% | +17.6% | 5.70% | 13.64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 | 556,000円 | -2.6% | -25.3% | 4.86% | 15.46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 | 151,400円 | -6.7% | -36.7% | 3.30% | 11.94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 | 280,500円 | +3.1% | -49.1% | 0.89% | 59.95倍 | 0.53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 | 194,700円 | +5.3% | +14.3% | 4.62% | 7.05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
