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 |
|---|---|---|---|---|---|---|---|
| 2025/07/02 | 1,120 | 1,126 | 1,112 | 1,121 | -13 | -1.1% | 298,000 |
| 2025/07/01 | 1,132 | 1,139 | 1,124 | 1,134 | -12 | -1% | 261,000 |
| 2025/06/30 | 1,134 | 1,171 | 1,133 | 1,146 | +17 | +1.5% | 700,700 |
| 2025/06/27 | 1,204 | 1,204 | 1,116 | 1,129 | -4,291 | -79.2% | 1,070,700 |
| 2025/06/26 | 5,360 | 5,440 | 5,360 | 5,420 | +70 | +1.3% | 61,500 |
| 2025/06/25 | 5,360 | 5,390 | 5,330 | 5,350 | -10 | -0.2% | 48,300 |
| 2025/06/24 | 5,480 | 5,480 | 5,360 | 5,360 | -90 | -1.7% | 67,900 |
| 2025/06/23 | 5,520 | 5,530 | 5,450 | 5,450 | -70 | -1.3% | 49,600 |
| 2025/06/20 | 5,550 | 5,570 | 5,520 | 5,520 | -20 | -0.4% | 146,900 |
| 2025/06/19 | 5,540 | 5,550 | 5,510 | 5,540 | ±0 | ±0% | 42,500 |
| 2025/06/18 | 5,560 | 5,570 | 5,540 | 5,540 | -10 | -0.2% | 35,400 |
| 2025/06/17 | 5,570 | 5,600 | 5,550 | 5,550 | -20 | -0.4% | 47,500 |
| 2025/06/16 | 5,630 | 5,640 | 5,560 | 5,570 | ±0 | ±0% | 51,400 |
| 2025/06/13 | 5,610 | 5,620 | 5,550 | 5,570 | -40 | -0.7% | 55,400 |
| 2025/06/12 | 5,620 | 5,650 | 5,560 | 5,610 | -30 | -0.5% | 53,500 |
| 2025/06/11 | 5,590 | 5,660 | 5,580 | 5,640 | +50 | +0.9% | 47,200 |
| 2025/06/10 | 5,580 | 5,630 | 5,560 | 5,590 | +20 | +0.4% | 59,200 |
| 2025/06/09 | 5,550 | 5,580 | 5,540 | 5,570 | +30 | +0.5% | 46,600 |
| 2025/06/06 | 5,550 | 5,560 | 5,520 | 5,540 | +10 | +0.2% | 34,200 |
| 2025/06/05 | 5,520 | 5,530 | 5,500 | 5,530 | ±0 | ±0% | 39,700 |
| 2025/06/04 | 5,510 | 5,580 | 5,480 | 5,530 | +40 | +0.7% | 62,800 |
| 2025/06/03 | 5,570 | 5,570 | 5,450 | 5,490 | -80 | -1.4% | 90,600 |
| 2025/06/02 | 5,540 | 5,580 | 5,450 | 5,570 | ±0 | ±0% | 94,900 |
| 2025/05/30 | 5,590 | 5,630 | 5,540 | 5,570 | -40 | -0.7% | 379,000 |
| 2025/05/29 | 5,590 | 5,660 | 5,580 | 5,610 | +10 | +0.2% | 218,000 |
| 2025/05/28 | 5,650 | 5,660 | 5,560 | 5,600 | ±0 | ±0% | 245,700 |
| 2025/05/27 | 5,480 | 5,620 | 5,480 | 5,600 | +120 | +2.2% | 85,300 |
| 2025/05/26 | 5,470 | 5,550 | 5,460 | 5,480 | +80 | +1.5% | 81,000 |
| 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 |
51～
100
件表示中 / 3783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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80倍 | 0.60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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
