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 |
|---|---|---|---|---|---|---|---|
| 2025/03/12 | 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 |
| 2025/03/10 | 6,010 | 6,020 | 5,900 | 5,910 | -110 | -1.8% | 64,200 |
| 2025/03/07 | 6,010 | 6,020 | 5,950 | 6,020 | -10 | -0.2% | 46,500 |
| 2025/03/06 | 5,960 | 6,040 | 5,960 | 6,030 | +80 | +1.3% | 42,900 |
| 2025/03/05 | 6,000 | 6,000 | 5,930 | 5,950 | -30 | -0.5% | 60,100 |
| 2025/03/04 | 6,010 | 6,020 | 5,960 | 5,980 | ±0 | ±0% | 53,300 |
| 2025/03/03 | 5,960 | 6,000 | 5,950 | 5,980 | +50 | +0.8% | 50,700 |
| 2025/02/28 | 5,940 | 5,960 | 5,900 | 5,930 | +10 | +0.2% | 68,800 |
| 2025/02/27 | 5,900 | 5,930 | 5,880 | 5,920 | +30 | +0.5% | 32,700 |
| 2025/02/26 | 5,830 | 5,910 | 5,830 | 5,890 | +30 | +0.5% | 52,700 |
| 2025/02/25 | 5,820 | 5,890 | 5,820 | 5,860 | ±0 | ±0% | 45,800 |
| 2025/02/21 | 5,920 | 5,920 | 5,830 | 5,860 | -90 | -1.5% | 56,200 |
| 2025/02/20 | 5,950 | 5,980 | 5,920 | 5,950 | -10 | -0.2% | 49,400 |
| 2025/02/19 | 5,980 | 6,020 | 5,960 | 5,960 | -20 | -0.3% | 56,400 |
| 2025/02/18 | 6,000 | 6,000 | 5,950 | 5,980 | +20 | +0.3% | 43,000 |
| 2025/02/17 | 5,990 | 6,000 | 5,950 | 5,960 | ±0 | ±0% | 45,500 |
| 2025/02/14 | 5,980 | 5,990 | 5,910 | 5,960 | ±0 | ±0% | 54,500 |
| 2025/02/13 | 5,960 | 5,980 | 5,940 | 5,960 | +20 | +0.3% | 52,600 |
| 2025/02/12 | 6,000 | 6,070 | 5,920 | 5,940 | -20 | -0.3% | 92,100 |
| 2025/02/10 | 5,890 | 5,990 | 5,820 | 5,960 | +240 | +4.2% | 176,500 |
| 2025/02/07 | 5,650 | 5,740 | 5,650 | 5,720 | +30 | +0.5% | 62,600 |
| 2025/02/06 | 5,670 | 5,700 | 5,650 | 5,690 | +40 | +0.7% | 40,500 |
| 2025/02/05 | 5,720 | 5,740 | 5,650 | 5,650 | -40 | -0.7% | 54,100 |
| 2025/02/04 | 5,670 | 5,730 | 5,650 | 5,690 | +110 | +2% | 95,900 |
| 2025/02/03 | 5,640 | 5,640 | 5,580 | 5,580 | -60 | -1.1% | 77,800 |
| 2025/01/31 | 5,600 | 5,650 | 5,570 | 5,640 | +60 | +1.1% | 60,900 |
| 2025/01/30 | 5,550 | 5,580 | 5,540 | 5,580 | +30 | +0.5% | 42,400 |
| 2025/01/29 | 5,520 | 5,560 | 5,510 | 5,550 | +40 | +0.7% | 36,900 |
| 2025/01/28 | 5,500 | 5,550 | 5,500 | 5,510 | -40 | -0.7% | 43,500 |
| 2025/01/27 | 5,510 | 5,570 | 5,510 | 5,550 | +70 | +1.3% | 45,900 |
| 2025/01/24 | 5,490 | 5,520 | 5,460 | 5,480 | ±0 | ±0% | 48,500 |
| 2025/01/23 | 5,500 | 5,500 | 5,460 | 5,480 | -20 | -0.4% | 56,000 |
| 2025/01/22 | 5,450 | 5,510 | 5,440 | 5,500 | +50 | +0.9% | 45,100 |
| 2025/01/21 | 5,450 | 5,480 | 5,420 | 5,450 | ±0 | ±0% | 49,900 |
| 2025/01/20 | 5,470 | 5,490 | 5,430 | 5,450 | +50 | +0.9% | 76,000 |
| 2025/01/17 | 5,370 | 5,420 | 5,330 | 5,400 | +10 | +0.2% | 171,100 |
| 2025/01/16 | 5,370 | 5,420 | 5,360 | 5,390 | +40 | +0.7% | 134,600 |
| 2025/01/15 | 5,330 | 5,380 | 5,330 | 5,350 | +20 | +0.4% | 61,900 |
| 2025/01/14 | 5,380 | 5,430 | 5,330 | 5,330 | -50 | -0.9% | 92,700 |
| 2025/01/10 | 5,400 | 5,450 | 5,380 | 5,380 | -80 | -1.5% | 78,100 |
| 2025/01/09 | 5,500 | 5,510 | 5,450 | 5,460 | -40 | -0.7% | 76,200 |
| 2025/01/08 | 5,540 | 5,550 | 5,500 | 5,500 | -60 | -1.1% | 62,100 |
| 2025/01/07 | 5,580 | 5,620 | 5,560 | 5,560 | -20 | -0.4% | 105,400 |
| 2025/01/06 | 5,610 | 5,630 | 5,570 | 5,580 | -30 | -0.5% | 97,400 |
| 2024/12/30 | 5,590 | 5,640 | 5,590 | 5,610 | +30 | +0.5% | 67,500 |
| 2024/12/27 | 5,580 | 5,610 | 5,550 | 5,580 | +10 | +0.2% | 66,300 |
| 2024/12/26 | 5,580 | 5,580 | 5,520 | 5,570 | +10 | +0.2% | 50,500 |
| 2024/12/25 | 5,530 | 5,560 | 5,520 | 5,560 | +30 | +0.5% | 34,700 |
| 2024/12/24 | 5,560 | 5,570 | 5,520 | 5,530 | -40 | -0.7% | 53,400 |
51～
100
件表示中 / 3707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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 | 347,200円 | +0.9% | +33.2% | 3.86% | 11.32倍 | 0.77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 | 96,400円 | -4.3% | -15.6% | 4.36% | 8.27倍 | 0.46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 | 150,400円 | -6.7% | -36.7% | 3.32% | 11.91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 | 743,000円 | +0.2% | +17.6% | 6.22% | 12.51倍 | 0.51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
