5482: 愛知製鋼(東証1部)
Update: 19,10,11
Yahoo! Finace　　楽天証券　　戻る

株式基本情報
時価総額 82,530百万円
単元株式 1,000
PER/PBR/配当 13.55 / 0.53 / 10(2.41%)
権利/配当落日 16/03/29 / 15/11/26
年初来高/安 580.0(16/01/04) / 400.0(16/02/12)
上場来高/安 1,320.0(06/02/02) / 12.0(50/12)
信用買/売 262,000 / 204,000 (1.28)

株価時系列データ(日足)
2019/10/11 3350.0 3375.0 3340.0 3370.0 16000
2019/10/10 3315.0 3435.0 3315.0 3370.0 49500
2019/10/09 3265.0 3310.0 3255.0 3290.0 17200
2019/10/08 3270.0 3315.0 3240.0 3285.0 25200
2019/10/07 3225.0 3275.0 3145.0 3240.0 42300
2019/10/04 3225.0 3250.0 3200.0 3225.0 18600
2019/10/03 3210.0 3225.0 3155.0 3225.0 28300
2019/10/02 3115.0 3300.0 3110.0 3300.0 43500
2019/10/01 3070.0 3170.0 3070.0 3155.0 18100
2019/09/30 3080.0 3100.0 3050.0 3070.0 21600
2019/09/27 3170.0 3170.0 3095.0 3135.0 19100
2019/09/26 3215.0 3260.0 3215.0 3235.0 23400
2019/09/25 3135.0 3200.0 3120.0 3190.0 11300
2019/09/24 3160.0 3185.0 3140.0 3155.0 36600
2019/09/20 3195.0 3225.0 3130.0 3160.0 38600
2019/09/19 3165.0 3230.0 3160.0 3160.0 34800
2019/09/18 3215.0 3215.0 3150.0 3170.0 35100
2019/09/17 3245.0 3280.0 3220.0 3245.0 26200
2019/09/13 3235.0 3265.0 3200.0 3245.0 35200
2019/09/12 3220.0 3260.0 3210.0 3225.0 26300
2019/09/11 3200.0 3215.0 3180.0 3215.0 23200
2019/09/10 3180.0 3205.0 3155.0 3200.0 18000
2019/09/09 3090.0 3190.0 3090.0 3170.0 12700
2019/09/06 3135.0 3145.0 3090.0 3090.0 13200
2019/09/05 3050.0 3140.0 3050.0 3140.0 14700
2019/09/04 3000.0 3085.0 2985.0 3045.0 18300
2019/09/03 3030.0 3055.0 3015.0 3045.0 9100
2019/09/02 3080.0 3090.0 3040.0 3040.0 5900
2019/08/30 3000.0 3120.0 3000.0 3110.0 16100
2019/08/29 2980.0 2980.0 2951.0 2977.0 18200
2019/08/28 2975.0 2981.0 2950.0 2977.0 6900
2019/08/27 2996.0 3030.0 2954.0 2954.0 22500
2019/08/26 2992.0 3035.0 2952.0 2952.0 20500
2019/08/23 3010.0 3070.0 3010.0 3050.0 10500
2019/08/22 3040.0 3040.0 3000.0 3010.0 15300
2019/08/21 3020.0 3040.0 3005.0 3010.0 8600
2019/08/20 3055.0 3065.0 3020.0 3035.0 8000
2019/08/19 3075.0 3075.0 3025.0 3045.0 14300
2019/08/16 3060.0 3060.0 3015.0 3040.0 15500
2019/08/15 3000.0 3060.0 2996.0 3035.0 10600
2019/08/14 3095.0 3095.0 3055.0 3095.0 13700
2019/08/13 3015.0 3060.0 2991.0 3040.0 16700
2019/08/09 3030.0 3085.0 3030.0 3065.0 13200
2019/08/08 3065.0 3075.0 3025.0 3025.0 10700
2019/08/07 3070.0 3080.0 3035.0 3065.0 15200
2019/08/06 2990.0 3120.0 2951.0 3110.0 20300
2019/08/05 3140.0 3140.0 3035.0 3075.0 17000
2019/08/02 3265.0 3285.0 3125.0 3140.0 35100
2019/08/01 3385.0 3385.0 3320.0 3335.0 18300
2019/07/31 3325.0 3465.0 3305.0 3410.0 52900
2019/07/30 3250.0 3320.0 3250.0 3295.0 25500
2019/07/29 3265.0 3265.0 3220.0 3240.0 11900
2019/07/26 3290.0 3290.0 3235.0 3265.0 7500
2019/07/25 3260.0 3295.0 3240.0 3295.0 8200
2019/07/24 3270.0 3270.0 3220.0 3245.0 9800
2019/07/23 3270.0 3290.0 3265.0 3270.0 5300
2019/07/22 3265.0 3265.0 3225.0 3255.0 8800
2019/07/19 3215.0 3275.0 3210.0 3265.0 11800
2019/07/18 3300.0 3325.0 3200.0 3200.0 36600
2019/07/17 3280.0 3315.0 3265.0 3290.0 21300
2019/07/16 3270.0 3305.0 3265.0 3290.0 12400
2019/07/12 3235.0 3285.0 3225.0 3265.0 14000
2019/07/11 3175.0 3250.0 3175.0 3240.0 15900
2019/07/10 3180.0 3195.0 3150.0 3175.0 18600