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 |
|---|---|---|---|---|---|---|---|
| 2024/10/30 | 4,240 | 4,350 | 4,220 | 4,310 | +140 | +3.4% | 167,000 |
| 2024/10/29 | 4,155 | 4,195 | 4,145 | 4,170 | +10 | +0.2% | 46,700 |
| 2024/10/28 | 4,075 | 4,160 | 4,060 | 4,160 | +75 | +1.8% | 34,000 |
| 2024/10/25 | 4,135 | 4,165 | 4,070 | 4,085 | -50 | -1.2% | 37,600 |
| 2024/10/24 | 4,100 | 4,160 | 4,085 | 4,135 | +25 | +0.6% | 38,500 |
| 2024/10/23 | 4,150 | 4,165 | 4,110 | 4,110 | -65 | -1.6% | 34,900 |
| 2024/10/22 | 4,210 | 4,230 | 4,150 | 4,175 | -55 | -1.3% | 48,500 |
| 2024/10/21 | 4,185 | 4,255 | 4,170 | 4,230 | +55 | +1.3% | 70,000 |
| 2024/10/18 | 4,200 | 4,200 | 4,130 | 4,175 | +20 | +0.5% | 52,400 |
| 2024/10/17 | 4,205 | 4,220 | 4,155 | 4,155 | -30 | -0.7% | 56,400 |
| 2024/10/16 | 4,105 | 4,195 | 4,105 | 4,185 | +55 | +1.3% | 48,800 |
| 2024/10/15 | 4,170 | 4,170 | 4,100 | 4,130 | -5 | -0.1% | 56,700 |
| 2024/10/11 | 4,125 | 4,165 | 4,125 | 4,135 | +20 | +0.5% | 35,400 |
| 2024/10/10 | 4,170 | 4,170 | 4,115 | 4,115 | -40 | -1% | 38,300 |
| 2024/10/09 | 4,020 | 4,180 | 4,020 | 4,155 | +130 | +3.2% | 91,700 |
| 2024/10/08 | 3,970 | 4,050 | 3,965 | 4,025 | +50 | +1.3% | 44,200 |
| 2024/10/07 | 4,055 | 4,060 | 3,975 | 3,975 | -45 | -1.1% | 44,700 |
| 2024/10/04 | 4,005 | 4,035 | 4,000 | 4,020 | +15 | +0.4% | 43,200 |
| 2024/10/03 | 4,020 | 4,050 | 3,985 | 4,005 | +35 | +0.9% | 78,600 |
| 2024/10/02 | 3,990 | 4,050 | 3,965 | 3,970 | -25 | -0.6% | 119,500 |
| 2024/10/01 | 3,925 | 4,000 | 3,915 | 3,995 | +70 | +1.8% | 34,900 |
| 2024/09/30 | 3,840 | 3,985 | 3,840 | 3,925 | +15 | +0.4% | 62,700 |
| 2024/09/27 | 3,955 | 3,970 | 3,880 | 3,910 | -45 | -1.1% | 105,200 |
| 2024/09/26 | 3,985 | 4,030 | 3,925 | 3,955 | -45 | -1.1% | 130,000 |
| 2024/09/25 | 4,050 | 4,095 | 3,935 | 4,000 | +35 | +0.9% | 223,100 |
| 2024/09/24 | 3,700 | 4,005 | 3,680 | 3,965 | +295 | +8% | 207,500 |
| 2024/09/20 | 3,680 | 3,725 | 3,670 | 3,670 | +30 | +0.8% | 90,900 |
| 2024/09/19 | 3,560 | 3,670 | 3,560 | 3,640 | +80 | +2.2% | 48,800 |
| 2024/09/18 | 3,500 | 3,565 | 3,495 | 3,560 | +80 | +2.3% | 45,300 |
| 2024/09/17 | 3,360 | 3,480 | 3,360 | 3,480 | +165 | +5% | 53,100 |
| 2024/09/13 | 3,250 | 3,350 | 3,250 | 3,315 | +60 | +1.8% | 49,900 |
| 2024/09/12 | 3,325 | 3,325 | 3,245 | 3,255 | +20 | +0.6% | 30,500 |
| 2024/09/11 | 3,265 | 3,275 | 3,200 | 3,235 | -50 | -1.5% | 63,300 |
| 2024/09/10 | 3,300 | 3,335 | 3,285 | 3,285 | -10 | -0.3% | 26,100 |
| 2024/09/09 | 3,250 | 3,300 | 3,220 | 3,295 | -5 | -0.2% | 33,100 |
| 2024/09/06 | 3,280 | 3,305 | 3,270 | 3,300 | +30 | +0.9% | 21,400 |
| 2024/09/05 | 3,200 | 3,310 | 3,190 | 3,270 | +70 | +2.2% | 32,400 |
| 2024/09/04 | 3,180 | 3,230 | 3,145 | 3,200 | -45 | -1.4% | 47,900 |
| 2024/09/03 | 3,290 | 3,315 | 3,225 | 3,245 | -30 | -0.9% | 41,300 |
| 2024/09/02 | 3,275 | 3,295 | 3,270 | 3,275 | +5 | +0.2% | 13,400 |
| 2024/08/30 | 3,225 | 3,285 | 3,225 | 3,270 | +60 | +1.9% | 17,700 |
| 2024/08/29 | 3,200 | 3,230 | 3,195 | 3,210 | +10 | +0.3% | 15,500 |
| 2024/08/28 | 3,245 | 3,245 | 3,180 | 3,200 | -40 | -1.2% | 23,600 |
| 2024/08/27 | 3,180 | 3,265 | 3,180 | 3,240 | +70 | +2.2% | 16,400 |
| 2024/08/26 | 3,195 | 3,195 | 3,150 | 3,170 | -50 | -1.6% | 31,000 |
| 2024/08/23 | 3,180 | 3,235 | 3,175 | 3,220 | +40 | +1.3% | 16,700 |
| 2024/08/22 | 3,160 | 3,195 | 3,160 | 3,180 | +20 | +0.6% | 15,400 |
| 2024/08/21 | 3,180 | 3,180 | 3,130 | 3,160 | -50 | -1.6% | 23,900 |
| 2024/08/20 | 3,230 | 3,240 | 3,200 | 3,210 | +15 | +0.5% | 20,200 |
| 2024/08/19 | 3,205 | 3,225 | 3,170 | 3,195 | -10 | -0.3% | 28,600 |
151～
200
件表示中 / 3720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 | 557,000円 | -2.6% | -25.3% | 4.85% | 15.49倍 | 0.83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 | 148,200円 | -6.7% | -36.7% | 3.37% | 11.69倍 | 0.72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 | 283,500円 | +3.1% | -49.1% | 0.88% | 60.59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 | 194,700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
