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 |
|---|---|---|---|---|---|---|---|
| 2025/05/23 | 5,500 | 5,540 | 5,400 | 5,400 | -30 | -0.6% | 69,500 |
| 2025/05/22 | 5,490 | 5,500 | 5,410 | 5,430 | -60 | -1.1% | 85,700 |
| 2025/05/21 | 5,330 | 5,560 | 5,310 | 5,490 | +240 | +4.6% | 203,700 |
| 2025/05/20 | 5,360 | 5,360 | 5,250 | 5,250 | -90 | -1.7% | 101,200 |
| 2025/05/19 | 5,400 | 5,400 | 5,320 | 5,340 | -40 | -0.7% | 57,200 |
| 2025/05/16 | 5,400 | 5,420 | 5,360 | 5,380 | -20 | -0.4% | 45,300 |
| 2025/05/15 | 5,410 | 5,440 | 5,380 | 5,400 | -10 | -0.2% | 57,700 |
| 2025/05/14 | 5,470 | 5,480 | 5,330 | 5,410 | -50 | -0.9% | 76,200 |
| 2025/05/13 | 5,510 | 5,530 | 5,450 | 5,460 | -50 | -0.9% | 95,400 |
| 2025/05/12 | 5,680 | 5,720 | 5,490 | 5,510 | -200 | -3.5% | 141,000 |
| 2025/05/09 | 5,810 | 5,960 | 5,600 | 5,710 | -90 | -1.6% | 324,600 |
| 2025/05/08 | 5,790 | 5,810 | 5,730 | 5,800 | +10 | +0.2% | 43,400 |
| 2025/05/07 | 5,760 | 5,850 | 5,760 | 5,790 | +40 | +0.7% | 59,200 |
| 2025/05/02 | 5,740 | 5,780 | 5,720 | 5,750 | -20 | -0.3% | 44,900 |
| 2025/05/01 | 5,770 | 5,790 | 5,740 | 5,770 | -20 | -0.3% | 60,400 |
| 2025/04/30 | 5,870 | 5,880 | 5,770 | 5,790 | -60 | -1% | 74,800 |
| 2025/04/28 | 5,890 | 5,920 | 5,830 | 5,850 | -50 | -0.8% | 63,500 |
| 2025/04/25 | 5,910 | 5,940 | 5,890 | 5,900 | ±0 | ±0% | 39,200 |
| 2025/04/24 | 5,990 | 5,990 | 5,900 | 5,900 | -20 | -0.3% | 47,800 |
| 2025/04/23 | 5,910 | 5,950 | 5,900 | 5,920 | +30 | +0.5% | 68,700 |
| 2025/04/22 | 5,860 | 5,910 | 5,860 | 5,890 | -10 | -0.2% | 32,000 |
| 2025/04/21 | 5,920 | 5,930 | 5,870 | 5,900 | -40 | -0.7% | 43,000 |
| 2025/04/18 | 5,900 | 5,940 | 5,890 | 5,940 | +130 | +2.2% | 49,100 |
| 2025/04/17 | 5,800 | 5,830 | 5,770 | 5,810 | -10 | -0.2% | 41,900 |
| 2025/04/16 | 5,790 | 5,830 | 5,770 | 5,820 | +80 | +1.4% | 46,000 |
| 2025/04/15 | 5,790 | 5,790 | 5,730 | 5,740 | ±0 | ±0% | 35,500 |
| 2025/04/14 | 5,690 | 5,760 | 5,630 | 5,740 | +100 | +1.8% | 66,700 |
| 2025/04/11 | 5,580 | 5,660 | 5,510 | 5,640 | +10 | +0.2% | 79,700 |
| 2025/04/10 | 5,720 | 5,720 | 5,560 | 5,630 | +210 | +3.9% | 127,600 |
| 2025/04/09 | 5,360 | 5,480 | 5,300 | 5,420 | +20 | +0.4% | 120,100 |
| 2025/04/08 | 5,290 | 5,520 | 5,290 | 5,400 | +300 | +5.9% | 162,600 |
| 2025/04/07 | 4,880 | 5,150 | 4,795 | 5,100 | -50 | -1% | 253,500 |
| 2025/04/04 | 5,220 | 5,230 | 5,050 | 5,150 | -230 | -4.3% | 122,200 |
| 2025/04/03 | 5,290 | 5,380 | 5,260 | 5,380 | -90 | -1.6% | 99,800 |
| 2025/04/02 | 5,590 | 5,620 | 5,470 | 5,470 | -130 | -2.3% | 74,000 |
| 2025/04/01 | 5,590 | 5,640 | 5,570 | 5,600 | +30 | +0.5% | 41,200 |
| 2025/03/31 | 5,610 | 5,610 | 5,510 | 5,570 | -130 | -2.3% | 91,100 |
| 2025/03/28 | 5,750 | 5,800 | 5,700 | 5,700 | -310 | -5.2% | 118,300 |
| 2025/03/27 | 5,990 | 6,040 | 5,970 | 6,010 | -20 | -0.3% | 151,900 |
| 2025/03/26 | 5,980 | 6,030 | 5,940 | 6,030 | +70 | +1.2% | 106,400 |
| 2025/03/25 | 5,990 | 5,990 | 5,940 | 5,960 | ±0 | ±0% | 60,400 |
| 2025/03/24 | 6,010 | 6,010 | 5,920 | 5,960 | -30 | -0.5% | 93,200 |
| 2025/03/21 | 5,960 | 6,050 | 5,960 | 5,990 | +30 | +0.5% | 95,900 |
| 2025/03/19 | 5,890 | 5,970 | 5,890 | 5,960 | +80 | +1.4% | 72,600 |
| 2025/03/18 | 5,850 | 5,930 | 5,850 | 5,880 | +30 | +0.5% | 69,000 |
| 2025/03/17 | 5,850 | 5,880 | 5,850 | 5,850 | +30 | +0.5% | 65,600 |
| 2025/03/14 | 5,820 | 5,860 | 5,820 | 5,820 | -20 | -0.3% | 70,900 |
| 2025/03/13 | 5,830 | 5,860 | 5,810 | 5,840 | +10 | +0.2% | 83,200 |
| 2025/03/12 | 5,850 | 5,870 | 5,810 | 5,830 | -20 | -0.3% | 62,800 |
| 2025/03/11 | 5,850 | 5,860 | 5,780 | 5,850 | -60 | -1% | 94,900 |
1～
50
件表示中 / 3705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 | 547,000円 | -2.6% | -25.3% | 4.94% | 15.20倍 | 0.81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 | 344,400円 | +0.9% | +33.2% | 3.89% | 11.23倍 | 0.76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 | 96,800円 | -4.3% | -15.6% | 4.34% | 8.30倍 | 0.47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 | 151,800円 | -6.7% | -36.7% | 3.29% | 12.03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 |
| 愛知鋼 | 746,000円 | +0.2% | +17.6% | 6.19% | 12.57倍 | 0.52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 |
市場注目の銘柄
チャート関連のコラム
