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 |
|---|---|---|---|---|---|---|---|
| 2024/01/09 | 3,290 | 3,300 | 3,235 | 3,250 | -10 | -0.3% | 62,600 |
| 2024/01/05 | 3,280 | 3,295 | 3,255 | 3,260 | -20 | -0.6% | 59,800 |
| 2024/01/04 | 3,150 | 3,290 | 3,135 | 3,280 | +105 | +3.3% | 71,100 |
| 2023/12/29 | 3,175 | 3,185 | 3,150 | 3,175 | -5 | -0.2% | 53,800 |
| 2023/12/28 | 3,095 | 3,180 | 3,095 | 3,180 | +75 | +2.4% | 57,800 |
| 2023/12/27 | 3,030 | 3,120 | 3,030 | 3,105 | +75 | +2.5% | 60,000 |
| 2023/12/26 | 3,025 | 3,045 | 3,005 | 3,030 | -10 | -0.3% | 67,700 |
| 2023/12/25 | 3,040 | 3,060 | 3,025 | 3,040 | -20 | -0.7% | 49,100 |
| 2023/12/22 | 3,025 | 3,060 | 3,025 | 3,060 | +40 | +1.3% | 54,200 |
| 2023/12/21 | 3,045 | 3,045 | 3,000 | 3,020 | -35 | -1.1% | 69,100 |
| 2023/12/20 | 3,065 | 3,100 | 3,055 | 3,055 | -10 | -0.3% | 70,700 |
| 2023/12/19 | 3,055 | 3,095 | 3,020 | 3,065 | +10 | +0.3% | 88,200 |
| 2023/12/18 | 3,050 | 3,075 | 3,000 | 3,055 | -25 | -0.8% | 95,200 |
| 2023/12/15 | 3,020 | 3,100 | 3,020 | 3,080 | +50 | +1.7% | 98,100 |
| 2023/12/14 | 3,110 | 3,120 | 3,020 | 3,030 | -80 | -2.6% | 77,500 |
| 2023/12/13 | 3,105 | 3,135 | 3,075 | 3,110 | ±0 | ±0% | 70,200 |
| 2023/12/12 | 3,170 | 3,175 | 3,100 | 3,110 | -50 | -1.6% | 82,500 |
| 2023/12/11 | 3,210 | 3,225 | 3,145 | 3,160 | +5 | +0.2% | 66,300 |
| 2023/12/08 | 3,195 | 3,220 | 3,145 | 3,155 | -110 | -3.4% | 89,800 |
| 2023/12/07 | 3,315 | 3,315 | 3,255 | 3,265 | -85 | -2.5% | 71,000 |
| 2023/12/06 | 3,270 | 3,365 | 3,270 | 3,350 | +65 | +2% | 72,800 |
| 2023/12/05 | 3,360 | 3,375 | 3,285 | 3,285 | -80 | -2.4% | 103,500 |
| 2023/12/04 | 3,420 | 3,450 | 3,365 | 3,365 | -65 | -1.9% | 55,000 |
| 2023/12/01 | 3,430 | 3,435 | 3,385 | 3,430 | -5 | -0.1% | 83,000 |
| 2023/11/30 | 3,400 | 3,450 | 3,390 | 3,435 | +40 | +1.2% | 69,700 |
| 2023/11/29 | 3,405 | 3,425 | 3,375 | 3,395 | -45 | -1.3% | 76,600 |
| 2023/11/28 | 3,465 | 3,475 | 3,400 | 3,440 | -20 | -0.6% | 45,900 |
| 2023/11/27 | 3,445 | 3,490 | 3,430 | 3,460 | +30 | +0.9% | 46,600 |
| 2023/11/24 | 3,395 | 3,445 | 3,380 | 3,430 | +70 | +2.1% | 50,500 |
| 2023/11/22 | 3,350 | 3,425 | 3,340 | 3,360 | -20 | -0.6% | 44,600 |
| 2023/11/21 | 3,425 | 3,430 | 3,360 | 3,380 | -15 | -0.4% | 60,000 |
| 2023/11/20 | 3,505 | 3,530 | 3,390 | 3,395 | -80 | -2.3% | 48,600 |
| 2023/11/17 | 3,395 | 3,485 | 3,395 | 3,475 | +45 | +1.3% | 48,200 |
| 2023/11/16 | 3,460 | 3,465 | 3,375 | 3,430 | -30 | -0.9% | 74,600 |
| 2023/11/15 | 3,460 | 3,495 | 3,420 | 3,460 | +20 | +0.6% | 63,300 |
| 2023/11/14 | 3,455 | 3,480 | 3,415 | 3,440 | -25 | -0.7% | 40,100 |
| 2023/11/13 | 3,460 | 3,495 | 3,430 | 3,465 | +25 | +0.7% | 45,600 |
| 2023/11/10 | 3,410 | 3,455 | 3,390 | 3,440 | -30 | -0.9% | 42,800 |
| 2023/11/09 | 3,350 | 3,480 | 3,345 | 3,470 | +125 | +3.7% | 69,900 |
| 2023/11/08 | 3,480 | 3,480 | 3,345 | 3,345 | -135 | -3.9% | 114,100 |
| 2023/11/07 | 3,525 | 3,530 | 3,450 | 3,480 | -45 | -1.3% | 66,800 |
| 2023/11/06 | 3,490 | 3,570 | 3,490 | 3,525 | +110 | +3.2% | 87,300 |
| 2023/11/02 | 3,530 | 3,570 | 3,410 | 3,415 | -55 | -1.6% | 99,600 |
| 2023/11/01 | 3,425 | 3,505 | 3,365 | 3,470 | -25 | -0.7% | 143,500 |
| 2023/10/31 | 3,675 | 3,735 | 3,405 | 3,495 | -110 | -3.1% | 335,200 |
| 2023/10/30 | 3,705 | 3,720 | 3,575 | 3,605 | -75 | -2% | 90,900 |
| 2023/10/27 | 3,630 | 3,680 | 3,610 | 3,680 | +90 | +2.5% | 74,800 |
| 2023/10/26 | 3,665 | 3,680 | 3,575 | 3,590 | -105 | -2.8% | 52,000 |
| 2023/10/25 | 3,755 | 3,800 | 3,685 | 3,695 | +10 | +0.3% | 50,700 |
| 2023/10/24 | 3,675 | 3,705 | 3,585 | 3,685 | +30 | +0.8% | 61,400 |
351～
400
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
