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 |
|---|---|---|---|---|---|---|---|
| 2025/01/21 | 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 |
| 2024/12/23 | 5,520 | 5,570 | 5,490 | 5,570 | +90 | +1.6% | 155,100 |
| 2024/12/20 | 5,540 | 5,570 | 5,470 | 5,480 | -60 | -1.1% | 167,100 |
| 2024/12/19 | 5,380 | 5,540 | 5,370 | 5,540 | +100 | +1.8% | 146,000 |
| 2024/12/18 | 5,490 | 5,520 | 5,440 | 5,440 | -60 | -1.1% | 61,900 |
| 2024/12/17 | 5,470 | 5,520 | 5,450 | 5,500 | +30 | +0.5% | 71,700 |
| 2024/12/16 | 5,480 | 5,520 | 5,460 | 5,470 | -10 | -0.2% | 96,200 |
| 2024/12/13 | 5,370 | 5,480 | 5,370 | 5,480 | +70 | +1.3% | 102,200 |
| 2024/12/12 | 5,330 | 5,420 | 5,300 | 5,410 | +80 | +1.5% | 95,500 |
| 2024/12/11 | 5,260 | 5,350 | 5,260 | 5,330 | +110 | +2.1% | 151,500 |
| 2024/12/10 | 5,240 | 5,240 | 5,200 | 5,220 | +10 | +0.2% | 39,900 |
| 2024/12/09 | 5,180 | 5,230 | 5,180 | 5,210 | +60 | +1.2% | 67,500 |
| 2024/12/06 | 5,180 | 5,190 | 5,150 | 5,150 | -40 | -0.8% | 47,300 |
| 2024/12/05 | 5,160 | 5,200 | 5,140 | 5,190 | +30 | +0.6% | 69,000 |
| 2024/12/04 | 5,260 | 5,260 | 5,150 | 5,160 | -80 | -1.5% | 104,900 |
| 2024/12/03 | 5,240 | 5,300 | 5,240 | 5,240 | +40 | +0.8% | 82,400 |
| 2024/12/02 | 5,170 | 5,230 | 5,170 | 5,200 | +30 | +0.6% | 59,100 |
| 2024/11/29 | 5,160 | 5,210 | 5,140 | 5,170 | +10 | +0.2% | 75,400 |
| 2024/11/28 | 5,100 | 5,170 | 5,090 | 5,160 | +60 | +1.2% | 57,100 |
| 2024/11/27 | 5,150 | 5,180 | 5,080 | 5,100 | -50 | -1% | 88,900 |
| 2024/11/26 | 5,120 | 5,170 | 5,090 | 5,150 | +30 | +0.6% | 124,300 |
| 2024/11/25 | 5,200 | 5,200 | 5,120 | 5,120 | -80 | -1.5% | 231,400 |
| 2024/11/22 | 5,200 | 5,210 | 5,170 | 5,200 | ±0 | ±0% | 135,900 |
| 2024/11/21 | 5,210 | 5,250 | 5,190 | 5,200 | -10 | -0.2% | 60,500 |
| 2024/11/20 | 5,220 | 5,260 | 5,200 | 5,210 | -30 | -0.6% | 90,900 |
| 2024/11/19 | 5,230 | 5,280 | 5,220 | 5,240 | -10 | -0.2% | 90,600 |
| 2024/11/18 | 5,220 | 5,270 | 5,200 | 5,250 | +10 | +0.2% | 74,900 |
| 2024/11/15 | 5,210 | 5,280 | 5,210 | 5,240 | +70 | +1.4% | 109,200 |
| 2024/11/14 | 5,170 | 5,230 | 5,150 | 5,170 | -30 | -0.6% | 200,500 |
| 2024/11/13 | 5,200 | 5,260 | 5,170 | 5,200 | ±0 | ±0% | 151,800 |
| 2024/11/12 | 5,230 | 5,270 | 5,200 | 5,200 | -30 | -0.6% | 104,400 |
| 2024/11/11 | 5,310 | 5,320 | 5,230 | 5,230 | -90 | -1.7% | 112,400 |
| 2024/11/08 | 5,480 | 5,480 | 5,320 | 5,320 | -130 | -2.4% | 112,400 |
| 2024/11/07 | 5,380 | 5,470 | 5,370 | 5,450 | +80 | +1.5% | 99,500 |
| 2024/11/06 | 5,400 | 5,690 | 5,320 | 5,370 | -20 | -0.4% | 207,700 |
51～
100
件表示中 / 3673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 | 509,000円 | +2.5% | +35.5% | 6.54% | 11.49倍 | 0.76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 |
| 大特鋼 | 93,800円 | +0.3% | -5.7% | 5.01% | 6.89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 | 149,500円 | -12.1% | -27.0% | 3.34% | 8.25倍 | 0.75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 | 274,300円 | -4.4% | -9.2% | 0.73% | 21.35倍 | 0.66倍 |
|
特殊鋼メーカー。軸受け鋼国内首位。傘下にスウェーデンのオバコ社。親会社日本製鉄がＴＯＢ |
| 愛知鋼 | 648,000円 | +1.2% | -10.5% | 2.16% | 19.34倍 | 0.49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
