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 |
|---|---|---|---|---|---|---|---|
| 2017/11/16 | 4,325 | 4,390 | 4,290 | 4,365 | -5 | -0.1% | 40,500 |
| 2017/11/15 | 4,450 | 4,455 | 4,360 | 4,370 | -150 | -3.3% | 69,400 |
| 2017/11/14 | 4,575 | 4,575 | 4,505 | 4,520 | -20 | -0.4% | 35,000 |
| 2017/11/13 | 4,670 | 4,685 | 4,540 | 4,540 | -110 | -2.4% | 36,900 |
| 2017/11/10 | 4,600 | 4,675 | 4,590 | 4,650 | -10 | -0.2% | 37,300 |
| 2017/11/09 | 4,700 | 4,760 | 4,615 | 4,660 | -20 | -0.4% | 91,100 |
| 2017/11/08 | 4,650 | 4,685 | 4,640 | 4,680 | ±0 | ±0% | 41,100 |
| 2017/11/07 | 4,630 | 4,690 | 4,620 | 4,680 | +35 | +0.8% | 61,200 |
| 2017/11/06 | 4,680 | 4,690 | 4,640 | 4,645 | -35 | -0.7% | 51,200 |
| 2017/11/02 | 4,680 | 4,695 | 4,615 | 4,680 | ±0 | ±0% | 57,000 |
| 2017/11/01 | 4,620 | 4,725 | 4,600 | 4,680 | +95 | +2.1% | 167,400 |
| 2017/10/31 | 4,455 | 4,630 | 4,420 | 4,585 | +130 | +2.9% | 149,500 |
| 2017/10/30 | 4,465 | 4,470 | 4,425 | 4,455 | -35 | -0.8% | 111,500 |
| 2017/10/27 | 4,485 | 4,510 | 4,460 | 4,490 | -5 | -0.1% | 61,600 |
| 2017/10/26 | 4,490 | 4,505 | 4,470 | 4,495 | -20 | -0.4% | 45,900 |
| 2017/10/25 | 4,570 | 4,610 | 4,510 | 4,515 | -60 | -1.3% | 67,600 |
| 2017/10/24 | 4,510 | 4,575 | 4,505 | 4,575 | +70 | +1.6% | 54,100 |
| 2017/10/23 | 4,555 | 4,555 | 4,490 | 4,505 | +10 | +0.2% | 44,200 |
| 2017/10/20 | 4,485 | 4,535 | 4,480 | 4,495 | +25 | +0.6% | 39,400 |
| 2017/10/19 | 4,505 | 4,520 | 4,455 | 4,470 | -10 | -0.2% | 32,500 |
| 2017/10/18 | 4,530 | 4,530 | 4,460 | 4,480 | -50 | -1.1% | 50,400 |
| 2017/10/17 | 4,475 | 4,540 | 4,435 | 4,530 | +85 | +1.9% | 56,000 |
| 2017/10/16 | 4,420 | 4,465 | 4,395 | 4,445 | +65 | +1.5% | 41,800 |
| 2017/10/13 | 4,345 | 4,395 | 4,325 | 4,380 | +40 | +0.9% | 45,600 |
| 2017/10/12 | 4,385 | 4,385 | 4,320 | 4,340 | -35 | -0.8% | 56,700 |
| 2017/10/11 | 4,400 | 4,400 | 4,350 | 4,375 | -45 | -1% | 38,000 |
| 2017/10/10 | 4,425 | 4,450 | 4,400 | 4,420 | -35 | -0.8% | 39,300 |
| 2017/10/06 | 4,465 | 4,480 | 4,435 | 4,455 | -5 | -0.1% | 37,600 |
| 2017/10/05 | 4,500 | 4,510 | 4,455 | 4,460 | -70 | -1.5% | 30,900 |
| 2017/10/04 | 4,505 | 4,530 | 4,500 | 4,530 | +25 | +0.6% | 27,500 |
| 2017/10/03 | 4,505 | 4,510 | 4,455 | 4,505 | +20 | +0.4% | 25,600 |
| 2017/10/02 | 4,445 | 4,490 | 4,435 | 4,485 | +65 | +1.5% | 46,200 |
| 2017/09/29 | 4,420 | 4,425 | 4,370 | 4,420 | -10 | -0.2% | 37,400 |
| 2017/09/28 | 4,380 | 4,430 | 4,345 | 4,430 | +55 | +1.3% | 45,600 |
| 2017/09/27 | 4,385 | 4,390 | 4,355 | 4,375 | -30 | -0.7% | 23,600 |
| 2017/09/26 | 4,380 | 4,415 | 4,380 | 4,405 | +25 | +0.6% | 24,600 |
| 2017/09/25 | 4,400 | 4,410 | 4,365 | 4,380 | ±0 | ±0% | 35,700 |
| 2017/09/22 | 4,385 | 4,390 | 4,340 | 4,380 | -30 | -0.7% | 41,000 |
| 2017/09/21 | 4,450 | 4,450 | 4,400 | 4,410 | -5 | -0.1% | 45,600 |
| 2017/09/20 | 4,440 | 4,450 | 4,400 | 4,415 | -15 | -0.3% | 35,100 |
| 2017/09/19 | 4,390 | 4,430 | 4,375 | 4,430 | +110 | +2.5% | 46,100 |
| 2017/09/15 | 4,280 | 4,335 | 4,270 | 4,320 | +40 | +0.9% | 61,400 |
| 2017/09/14 | 4,315 | 4,330 | 4,275 | 4,280 | -45 | -1% | 43,600 |
| 2017/09/13 | 4,340 | 4,350 | 4,320 | 4,325 | +25 | +0.6% | 18,800 |
| 2017/09/12 | 4,295 | 4,335 | 4,290 | 4,300 | +25 | +0.6% | 18,100 |
| 2017/09/11 | 4,260 | 4,320 | 4,260 | 4,275 | +25 | +0.6% | 35,100 |
| 2017/09/08 | 4,260 | 4,290 | 4,230 | 4,250 | -25 | -0.6% | 60,400 |
| 2017/09/07 | 4,240 | 4,285 | 4,225 | 4,275 | +60 | +1.4% | 44,400 |
| 2017/09/06 | 4,175 | 4,220 | 4,160 | 4,215 | +5 | +0.1% | 36,300 |
| 2017/09/05 | 4,230 | 4,265 | 4,180 | 4,210 | -15 | -0.4% | 41,000 |
1851～
1900
件表示中 / 3723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 | 826,000円 | +0.2% | +17.6% | 5.59% | 13.91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 | 554,000円 | -2.6% | -25.3% | 4.87% | 15.40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 | 150,900円 | -6.7% | -36.7% | 3.31% | 11.90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 | 285,600円 | +3.1% | -49.1% | 0.88% | 61.04倍 | 0.55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 | 195,700円 | +5.3% | +14.3% | 4.60% | 7.09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
