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 |
|---|---|---|---|---|---|---|---|
| 2024/04/26 | 4,805 | 5,010 | 4,805 | 4,905 | +210 | +4.5% | 326,400 |
| 2024/04/25 | 4,690 | 4,715 | 4,640 | 4,695 | -5 | -0.1% | 41,000 |
| 2024/04/24 | 4,600 | 4,720 | 4,560 | 4,700 | +155 | +3.4% | 83,800 |
| 2024/04/23 | 4,540 | 4,585 | 4,495 | 4,545 | +5 | +0.1% | 19,900 |
| 2024/04/22 | 4,455 | 4,545 | 4,455 | 4,540 | +155 | +3.5% | 40,400 |
| 2024/04/19 | 4,425 | 4,465 | 4,305 | 4,385 | -65 | -1.5% | 50,300 |
| 2024/04/18 | 4,480 | 4,490 | 4,430 | 4,450 | -15 | -0.3% | 31,600 |
| 2024/04/17 | 4,510 | 4,525 | 4,465 | 4,465 | -25 | -0.6% | 44,300 |
| 2024/04/16 | 4,590 | 4,590 | 4,420 | 4,490 | -105 | -2.3% | 39,300 |
| 2024/04/15 | 4,520 | 4,595 | 4,495 | 4,595 | +15 | +0.3% | 33,100 |
| 2024/04/12 | 4,615 | 4,635 | 4,560 | 4,580 | -20 | -0.4% | 33,900 |
| 2024/04/11 | 4,520 | 4,615 | 4,500 | 4,600 | +45 | +1% | 32,500 |
| 2024/04/10 | 4,570 | 4,630 | 4,525 | 4,555 | -40 | -0.9% | 38,600 |
| 2024/04/09 | 4,535 | 4,620 | 4,525 | 4,595 | +60 | +1.3% | 45,900 |
| 2024/04/08 | 4,465 | 4,550 | 4,450 | 4,535 | +125 | +2.8% | 58,500 |
| 2024/04/05 | 4,400 | 4,440 | 4,345 | 4,410 | -30 | -0.7% | 24,200 |
| 2024/04/04 | 4,440 | 4,475 | 4,400 | 4,440 | +40 | +0.9% | 40,800 |
| 2024/04/03 | 4,370 | 4,430 | 4,320 | 4,400 | -25 | -0.6% | 48,100 |
| 2024/04/02 | 4,470 | 4,520 | 4,405 | 4,425 | -45 | -1% | 43,100 |
| 2024/04/01 | 4,545 | 4,555 | 4,455 | 4,470 | -95 | -2.1% | 57,500 |
| 2024/03/29 | 4,565 | 4,620 | 4,535 | 4,565 | ±0 | ±0% | 50,200 |
| 2024/03/28 | 4,770 | 4,770 | 4,560 | 4,565 | -260 | -5.4% | 100,700 |
| 2024/03/27 | 4,750 | 4,905 | 4,715 | 4,825 | +85 | +1.8% | 161,600 |
| 2024/03/26 | 4,720 | 4,805 | 4,715 | 4,740 | +40 | +0.9% | 63,900 |
| 2024/03/25 | 4,820 | 4,825 | 4,700 | 4,700 | -85 | -1.8% | 71,300 |
| 2024/03/22 | 4,850 | 4,920 | 4,765 | 4,785 | -45 | -0.9% | 79,600 |
| 2024/03/21 | 4,700 | 4,830 | 4,630 | 4,830 | +130 | +2.8% | 172,800 |
| 2024/03/19 | 4,545 | 4,735 | 4,520 | 4,700 | +190 | +4.2% | 109,600 |
| 2024/03/18 | 4,585 | 4,615 | 4,460 | 4,510 | -40 | -0.9% | 88,400 |
| 2024/03/15 | 4,495 | 4,615 | 4,470 | 4,550 | +55 | +1.2% | 113,100 |
| 2024/03/14 | 4,630 | 4,640 | 4,480 | 4,495 | -140 | -3% | 62,000 |
| 2024/03/13 | 4,760 | 4,760 | 4,605 | 4,635 | -65 | -1.4% | 48,200 |
| 2024/03/12 | 4,685 | 4,725 | 4,625 | 4,700 | +15 | +0.3% | 67,400 |
| 2024/03/11 | 4,745 | 4,780 | 4,655 | 4,685 | -125 | -2.6% | 88,900 |
| 2024/03/08 | 4,675 | 4,815 | 4,650 | 4,810 | +160 | +3.4% | 129,300 |
| 2024/03/07 | 4,690 | 4,720 | 4,625 | 4,650 | +25 | +0.5% | 71,900 |
| 2024/03/06 | 4,585 | 4,640 | 4,550 | 4,625 | +80 | +1.8% | 58,200 |
| 2024/03/05 | 4,510 | 4,595 | 4,505 | 4,545 | +50 | +1.1% | 48,100 |
| 2024/03/04 | 4,595 | 4,595 | 4,495 | 4,495 | -75 | -1.6% | 82,700 |
| 2024/03/01 | 4,535 | 4,570 | 4,485 | 4,570 | +105 | +2.4% | 93,400 |
| 2024/02/29 | 4,385 | 4,495 | 4,365 | 4,465 | +65 | +1.5% | 103,400 |
| 2024/02/28 | 4,340 | 4,420 | 4,325 | 4,400 | +80 | +1.9% | 64,900 |
| 2024/02/27 | 4,270 | 4,360 | 4,265 | 4,320 | +55 | +1.3% | 62,000 |
| 2024/02/26 | 4,350 | 4,360 | 4,225 | 4,265 | -25 | -0.6% | 58,300 |
| 2024/02/22 | 4,275 | 4,305 | 4,260 | 4,290 | +15 | +0.4% | 56,500 |
| 2024/02/21 | 4,290 | 4,315 | 4,250 | 4,275 | ±0 | ±0% | 38,000 |
| 2024/02/20 | 4,350 | 4,350 | 4,265 | 4,275 | -5 | -0.1% | 43,400 |
| 2024/02/19 | 4,185 | 4,285 | 4,180 | 4,280 | +60 | +1.4% | 69,700 |
| 2024/02/16 | 4,060 | 4,230 | 4,055 | 4,220 | +225 | +5.6% | 89,100 |
| 2024/02/15 | 3,975 | 3,995 | 3,950 | 3,995 | +90 | +2.3% | 71,800 |
1～
50
件表示中 / 3445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 | 490,500円 | -7.9% | -14.6% | 4.08% | 32.21倍 | 0.75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 | 405,200円 | -1.0% | +7.2% | 3.07% | 13.02倍 | 0.96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 |
| 東製鉄 | 168,000円 | +1.6% | -1.9% | 2.98% | 6.92倍 | 0.94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 |
| 共英製鋼 | 253,000円 | -9.8% | +43.1% | 3.56% | 7.97倍 | 0.58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 |
| 山特鋼 | 203,400円 | -9.9% | -58.4% | 3.20% | 13.04倍 | 0.50倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。１９年にスウェーデン・オバコ社を買収 |
市場注目の銘柄
チャート関連のコラム
