淀川製鋼所の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2024/11/21 | 5,210 | 5,250 | 5,190 | 5,200 | -10 | -0.2% | 60,500 |
| 2024/11/20 | 5,220 | 5,260 | 5,200 | 5,210 | -30 | -0.6% | 90,900 |
| 2024/11/19 | 5,230 | 5,280 | 5,220 | 5,240 | -10 | -0.2% | 90,600 |
| 2024/11/18 | 5,220 | 5,270 | 5,200 | 5,250 | +10 | +0.2% | 74,900 |
| 2024/11/15 | 5,210 | 5,280 | 5,210 | 5,240 | +70 | +1.4% | 109,200 |
| 2024/11/14 | 5,170 | 5,230 | 5,150 | 5,170 | -30 | -0.6% | 200,500 |
| 2024/11/13 | 5,200 | 5,260 | 5,170 | 5,200 | ±0 | ±0% | 151,800 |
| 2024/11/12 | 5,230 | 5,270 | 5,200 | 5,200 | -30 | -0.6% | 104,400 |
| 2024/11/11 | 5,310 | 5,320 | 5,230 | 5,230 | -90 | -1.7% | 112,400 |
| 2024/11/08 | 5,480 | 5,480 | 5,320 | 5,320 | -130 | -2.4% | 112,400 |
| 2024/11/07 | 5,380 | 5,470 | 5,370 | 5,450 | +80 | +1.5% | 99,500 |
| 2024/11/06 | 5,400 | 5,690 | 5,320 | 5,370 | -20 | -0.4% | 207,700 |
| 2024/11/05 | 5,370 | 5,430 | 5,350 | 5,390 | +60 | +1.1% | 73,800 |
| 2024/11/01 | 5,410 | 5,410 | 5,330 | 5,330 | -110 | -2% | 81,200 |
| 2024/10/31 | 5,390 | 5,470 | 5,370 | 5,440 | +70 | +1.3% | 70,800 |
| 2024/10/30 | 5,410 | 5,450 | 5,360 | 5,370 | -40 | -0.7% | 366,300 |
| 2024/10/29 | 5,400 | 5,410 | 5,370 | 5,410 | +10 | +0.2% | 45,600 |
| 2024/10/28 | 5,320 | 5,420 | 5,310 | 5,400 | +80 | +1.5% | 50,500 |
| 2024/10/25 | 5,400 | 5,410 | 5,320 | 5,320 | -60 | -1.1% | 37,200 |
| 2024/10/24 | 5,400 | 5,410 | 5,340 | 5,380 | -60 | -1.1% | 73,400 |
| 2024/10/23 | 5,460 | 5,490 | 5,420 | 5,440 | -50 | -0.9% | 53,400 |
| 2024/10/22 | 5,550 | 5,550 | 5,460 | 5,490 | -60 | -1.1% | 58,900 |
| 2024/10/21 | 5,530 | 5,580 | 5,520 | 5,550 | ±0 | ±0% | 29,300 |
| 2024/10/18 | 5,580 | 5,580 | 5,520 | 5,550 | +20 | +0.4% | 24,200 |
| 2024/10/17 | 5,540 | 5,550 | 5,510 | 5,530 | -30 | -0.5% | 65,600 |
| 2024/10/16 | 5,510 | 5,640 | 5,510 | 5,560 | -50 | -0.9% | 72,300 |
| 2024/10/15 | 5,500 | 5,640 | 5,480 | 5,610 | +120 | +2.2% | 119,000 |
| 2024/10/11 | 5,540 | 5,540 | 5,470 | 5,490 | -20 | -0.4% | 94,700 |
| 2024/10/10 | 5,530 | 5,560 | 5,500 | 5,510 | -70 | -1.3% | 65,000 |
| 2024/10/09 | 5,560 | 5,620 | 5,520 | 5,580 | +80 | +1.5% | 98,100 |
| 2024/10/08 | 5,730 | 5,730 | 5,490 | 5,500 | -330 | -5.7% | 234,800 |
| 2024/10/07 | 5,870 | 5,870 | 5,770 | 5,830 | ±0 | ±0% | 52,000 |
| 2024/10/04 | 5,670 | 5,850 | 5,670 | 5,830 | +110 | +1.9% | 74,700 |
| 2024/10/03 | 5,800 | 5,820 | 5,670 | 5,720 | ±0 | ±0% | 68,800 |
| 2024/10/02 | 5,740 | 5,830 | 5,680 | 5,720 | -60 | -1% | 88,700 |
| 2024/10/01 | 5,650 | 5,780 | 5,650 | 5,780 | +190 | +3.4% | 80,000 |
| 2024/09/30 | 5,510 | 5,600 | 5,510 | 5,590 | -80 | -1.4% | 72,000 |
| 2024/09/27 | 5,590 | 5,690 | 5,560 | 5,670 | +40 | +0.7% | 99,400 |
| 2024/09/26 | 5,580 | 5,630 | 5,560 | 5,630 | +130 | +2.4% | 137,100 |
| 2024/09/25 | 5,560 | 5,580 | 5,500 | 5,500 | -80 | -1.4% | 71,700 |
| 2024/09/24 | 5,620 | 5,630 | 5,580 | 5,580 | +20 | +0.4% | 75,000 |
| 2024/09/20 | 5,610 | 5,630 | 5,560 | 5,560 | +20 | +0.4% | 83,300 |
| 2024/09/19 | 5,520 | 5,580 | 5,510 | 5,540 | +50 | +0.9% | 41,900 |
| 2024/09/18 | 5,450 | 5,500 | 5,430 | 5,490 | +50 | +0.9% | 34,900 |
| 2024/09/17 | 5,430 | 5,470 | 5,390 | 5,440 | +20 | +0.4% | 44,300 |
| 2024/09/13 | 5,360 | 5,450 | 5,360 | 5,420 | +10 | +0.2% | 65,800 |
| 2024/09/12 | 5,450 | 5,500 | 5,360 | 5,410 | +50 | +0.9% | 81,600 |
| 2024/09/11 | 5,460 | 5,480 | 5,320 | 5,360 | -100 | -1.8% | 73,300 |
| 2024/09/10 | 5,480 | 5,530 | 5,460 | 5,460 | -20 | -0.4% | 35,800 |
| 2024/09/09 | 5,390 | 5,480 | 5,370 | 5,480 | -10 | -0.2% | 76,000 |
1～
50
件表示中 / 3585件
類似銘柄と比較する
現在ご覧いただいている「淀川鋼」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 |
|---|---|---|---|---|---|---|---|---|
| 淀川鋼 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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 |
| 丸一管 | 331,200円 | -4.9% | -28.6% | 3.96% | 15.10倍 | 0.75倍 |
|
溶接鋼管国内首位、建設関連強い。ステンレス精密細管メーカー買収。海外展開積極的。好財務 |
| 大特鋼 | 117,300円 | +0.3% | -5.7% | 4.01% | 8.93倍 | 0.59倍 |
|
特殊鋼専業で世界最大級。日産、ホンダ等自動車向け主力。高級鋼を拡大中。日本製鉄と親密 |
| 東製鉄 | 145,900円 | -16.1% | -37.1% | 3.43% | 9.46倍 | 0.76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 | 300,000円 | -2.0% | -28.6% | 1.13% | 41.70倍 | 0.75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 |
市場注目の銘柄
チャート関連のコラム
