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 |
|---|---|---|---|---|---|---|---|
| 2024/02/22 | 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 |
| 2024/02/14 | 3,955 | 3,955 | 3,870 | 3,905 | -90 | -2.3% | 51,500 |
| 2024/02/13 | 4,000 | 4,000 | 3,940 | 3,995 | +40 | +1% | 35,000 |
| 2024/02/09 | 3,990 | 4,065 | 3,955 | 3,955 | -65 | -1.6% | 37,800 |
| 2024/02/08 | 3,945 | 4,030 | 3,925 | 4,020 | +80 | +2% | 59,200 |
| 2024/02/07 | 3,930 | 3,960 | 3,905 | 3,940 | +65 | +1.7% | 56,000 |
| 2024/02/06 | 3,875 | 3,915 | 3,865 | 3,875 | -45 | -1.1% | 27,500 |
| 2024/02/05 | 3,955 | 3,955 | 3,875 | 3,920 | -15 | -0.4% | 37,300 |
| 2024/02/02 | 3,970 | 3,980 | 3,920 | 3,935 | -10 | -0.3% | 20,300 |
| 2024/02/01 | 3,910 | 3,960 | 3,890 | 3,945 | +35 | +0.9% | 37,100 |
| 2024/01/31 | 3,820 | 3,915 | 3,795 | 3,910 | +90 | +2.4% | 52,200 |
| 2024/01/30 | 3,870 | 3,870 | 3,805 | 3,820 | -40 | -1% | 44,300 |
| 2024/01/29 | 3,880 | 3,895 | 3,860 | 3,860 | -20 | -0.5% | 34,800 |
| 2024/01/26 | 3,895 | 3,905 | 3,875 | 3,880 | -40 | -1% | 27,500 |
| 2024/01/25 | 3,865 | 3,925 | 3,865 | 3,920 | +45 | +1.2% | 16,500 |
| 2024/01/24 | 3,900 | 3,905 | 3,860 | 3,875 | -35 | -0.9% | 23,300 |
| 2024/01/23 | 3,940 | 3,955 | 3,910 | 3,910 | -20 | -0.5% | 17,300 |
| 2024/01/22 | 3,950 | 3,960 | 3,930 | 3,930 | +10 | +0.3% | 9,100 |
| 2024/01/19 | 3,950 | 3,975 | 3,905 | 3,920 | -30 | -0.8% | 23,600 |
| 2024/01/18 | 3,945 | 3,990 | 3,945 | 3,950 | +5 | +0.1% | 17,400 |
| 2024/01/17 | 4,010 | 4,050 | 3,945 | 3,945 | -50 | -1.3% | 21,700 |
| 2024/01/16 | 4,075 | 4,075 | 3,990 | 3,995 | -45 | -1.1% | 18,300 |
| 2024/01/15 | 3,950 | 4,045 | 3,950 | 4,040 | +90 | +2.3% | 20,600 |
| 2024/01/12 | 4,000 | 4,000 | 3,930 | 3,950 | -10 | -0.3% | 18,800 |
| 2024/01/11 | 3,960 | 4,010 | 3,960 | 3,960 | +15 | +0.4% | 35,500 |
| 2024/01/10 | 3,970 | 3,980 | 3,925 | 3,945 | -15 | -0.4% | 24,700 |
| 2024/01/09 | 3,955 | 3,970 | 3,935 | 3,960 | +45 | +1.1% | 33,700 |
| 2024/01/05 | 3,910 | 3,925 | 3,880 | 3,915 | +55 | +1.4% | 29,100 |
| 2024/01/04 | 3,820 | 3,865 | 3,775 | 3,860 | +45 | +1.2% | 17,500 |
| 2023/12/29 | 3,850 | 3,850 | 3,790 | 3,815 | -5 | -0.1% | 29,600 |
| 2023/12/28 | 3,770 | 3,830 | 3,770 | 3,820 | +35 | +0.9% | 20,300 |
| 2023/12/27 | 3,760 | 3,785 | 3,750 | 3,785 | +55 | +1.5% | 43,200 |
| 2023/12/26 | 3,690 | 3,750 | 3,690 | 3,730 | +40 | +1.1% | 40,100 |
| 2023/12/25 | 3,780 | 3,780 | 3,670 | 3,690 | -90 | -2.4% | 34,500 |
| 2023/12/22 | 3,795 | 3,810 | 3,750 | 3,780 | +30 | +0.8% | 34,900 |
| 2023/12/21 | 3,735 | 3,765 | 3,715 | 3,750 | -10 | -0.3% | 19,100 |
| 2023/12/20 | 3,755 | 3,785 | 3,750 | 3,760 | +5 | +0.1% | 21,400 |
| 2023/12/19 | 3,755 | 3,770 | 3,695 | 3,755 | +40 | +1.1% | 19,900 |
| 2023/12/18 | 3,700 | 3,725 | 3,660 | 3,715 | -20 | -0.5% | 22,700 |
| 2023/12/15 | 3,695 | 3,745 | 3,665 | 3,735 | +95 | +2.6% | 50,300 |
| 2023/12/14 | 3,745 | 3,750 | 3,630 | 3,640 | -105 | -2.8% | 42,100 |
| 2023/12/13 | 3,760 | 3,785 | 3,705 | 3,745 | -40 | -1.1% | 35,100 |
| 2023/12/12 | 3,830 | 3,830 | 3,770 | 3,785 | -35 | -0.9% | 37,000 |
| 2023/12/11 | 3,885 | 3,910 | 3,810 | 3,820 | -15 | -0.4% | 44,000 |
| 2023/12/08 | 3,960 | 3,980 | 3,820 | 3,835 | -195 | -4.8% | 99,100 |
51～
100
件表示中 / 3451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 | 488,000円 | -7.9% | -14.6% | 4.10% | 32.04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 | 394,500円 | -1.0% | +7.2% | 3.16% | 12.67倍 | 0.93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 | 163,000円 | +0.8% | -22.0% | 3.07% | 8.48倍 | 0.87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 |
| 山特鋼 | 223,300円 | -2.5% | +7.3% | 3.13% | 12.81倍 | 0.54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 |
| 大阪製鉄 | 251,100円 | +2.3% | +3.1% | 1.35% | 22.21倍 | 0.64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
