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 |
|---|---|---|---|---|---|---|---|
| 2017/09/04 | 4,320 | 4,380 | 4,200 | 4,225 | -85 | -2% | 60,000 |
| 2017/09/01 | 4,295 | 4,320 | 4,260 | 4,310 | +5 | +0.1% | 30,700 |
| 2017/08/31 | 4,270 | 4,315 | 4,270 | 4,305 | +15 | +0.3% | 33,500 |
| 2017/08/30 | 4,255 | 4,300 | 4,250 | 4,290 | +35 | +0.8% | 27,600 |
| 2017/08/29 | 4,235 | 4,290 | 4,230 | 4,255 | -45 | -1% | 48,700 |
| 2017/08/28 | 4,250 | 4,310 | 4,250 | 4,300 | +35 | +0.8% | 37,000 |
| 2017/08/25 | 4,205 | 4,285 | 4,205 | 4,265 | +55 | +1.3% | 32,000 |
| 2017/08/24 | 4,255 | 4,270 | 4,170 | 4,210 | -115 | -2.7% | 118,300 |
| 2017/08/23 | 4,395 | 4,395 | 4,305 | 4,325 | -70 | -1.6% | 45,800 |
| 2017/08/22 | 4,365 | 4,410 | 4,335 | 4,395 | +30 | +0.7% | 21,000 |
| 2017/08/21 | 4,345 | 4,370 | 4,330 | 4,365 | -10 | -0.2% | 19,600 |
| 2017/08/18 | 4,410 | 4,410 | 4,355 | 4,375 | -85 | -1.9% | 39,400 |
| 2017/08/17 | 4,420 | 4,470 | 4,415 | 4,460 | +25 | +0.6% | 30,900 |
| 2017/08/16 | 4,445 | 4,445 | 4,420 | 4,435 | +5 | +0.1% | 20,900 |
| 2017/08/15 | 4,440 | 4,490 | 4,410 | 4,430 | +35 | +0.8% | 35,800 |
| 2017/08/14 | 4,485 | 4,485 | 4,395 | 4,395 | -160 | -3.5% | 45,000 |
| 2017/08/10 | 4,585 | 4,620 | 4,550 | 4,555 | -45 | -1% | 34,600 |
| 2017/08/09 | 4,625 | 4,645 | 4,580 | 4,600 | -65 | -1.4% | 24,800 |
| 2017/08/08 | 4,705 | 4,730 | 4,655 | 4,665 | -20 | -0.4% | 26,100 |
| 2017/08/07 | 4,705 | 4,705 | 4,670 | 4,685 | -5 | -0.1% | 18,900 |
| 2017/08/04 | 4,630 | 4,710 | 4,595 | 4,690 | +50 | +1.1% | 58,400 |
| 2017/08/03 | 4,630 | 4,645 | 4,575 | 4,640 | +15 | +0.3% | 29,100 |
| 2017/08/02 | 4,640 | 4,655 | 4,605 | 4,625 | -10 | -0.2% | 32,700 |
| 2017/08/01 | 4,665 | 4,695 | 4,580 | 4,635 | +15 | +0.3% | 53,700 |
| 2017/07/31 | 4,770 | 4,770 | 4,620 | 4,620 | -80 | -1.7% | 159,000 |
| 2017/07/28 | 4,500 | 4,800 | 4,490 | 4,700 | +205 | +4.6% | 240,700 |
| 2017/07/27 | 4,475 | 4,530 | 4,455 | 4,495 | +20 | +0.4% | 48,000 |
| 2017/07/26 | 4,440 | 4,480 | 4,435 | 4,475 | +50 | +1.1% | 35,200 |
| 2017/07/25 | 4,455 | 4,490 | 4,425 | 4,425 | -35 | -0.8% | 24,400 |
| 2017/07/24 | 4,435 | 4,465 | 4,420 | 4,460 | -20 | -0.4% | 31,300 |
| 2017/07/21 | 4,490 | 4,505 | 4,450 | 4,480 | -60 | -1.3% | 29,500 |
| 2017/07/20 | 4,500 | 4,540 | 4,495 | 4,540 | +10 | +0.2% | 19,700 |
| 2017/07/19 | 4,550 | 4,565 | 4,500 | 4,530 | -70 | -1.5% | 32,200 |
| 2017/07/18 | 4,625 | 4,625 | 4,565 | 4,600 | -15 | -0.3% | 36,600 |
| 2017/07/14 | 4,600 | 4,635 | 4,575 | 4,615 | +35 | +0.8% | 25,100 |
| 2017/07/13 | 4,590 | 4,595 | 4,545 | 4,580 | -15 | -0.3% | 42,200 |
| 2017/07/12 | 4,605 | 4,620 | 4,585 | 4,595 | -45 | -1% | 52,000 |
| 2017/07/11 | 4,620 | 4,650 | 4,610 | 4,640 | +15 | +0.3% | 22,500 |
| 2017/07/10 | 4,630 | 4,670 | 4,580 | 4,625 | +45 | +1% | 46,200 |
| 2017/07/07 | 4,595 | 4,650 | 4,580 | 4,580 | -80 | -1.7% | 46,000 |
| 2017/07/06 | 4,615 | 4,670 | 4,595 | 4,660 | +30 | +0.6% | 54,500 |
| 2017/07/05 | 4,545 | 4,630 | 4,520 | 4,630 | +70 | +1.5% | 50,700 |
| 2017/07/04 | 4,595 | 4,630 | 4,550 | 4,560 | -5 | -0.1% | 51,800 |
| 2017/07/03 | 4,435 | 4,575 | 4,435 | 4,565 | +130 | +2.9% | 99,100 |
| 2017/06/30 | 4,345 | 4,445 | 4,345 | 4,435 | +35 | +0.8% | 100,800 |
| 2017/06/29 | 4,390 | 4,420 | 4,330 | 4,400 | +80 | +1.9% | 62,500 |
| 2017/06/28 | 4,340 | 4,365 | 4,320 | 4,320 | +5 | +0.1% | 29,700 |
| 2017/06/27 | 4,255 | 4,320 | 4,245 | 4,315 | +95 | +2.3% | 39,000 |
| 2017/06/26 | 4,260 | 4,285 | 4,220 | 4,220 | ±0 | ±0% | 29,700 |
| 2017/06/23 | 4,220 | 4,240 | 4,200 | 4,220 | ±0 | ±0% | 35,400 |
1901～
1950
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
