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 |
|---|---|---|---|---|---|---|---|
| 2023/12/07 | 4,030 | 4,060 | 3,990 | 4,030 | -60 | -1.5% | 64,300 |
| 2023/12/06 | 4,035 | 4,100 | 4,030 | 4,090 | +95 | +2.4% | 59,300 |
| 2023/12/05 | 4,040 | 4,065 | 3,985 | 3,995 | -55 | -1.4% | 77,700 |
| 2023/12/04 | 3,995 | 4,060 | 3,950 | 4,050 | +40 | +1% | 57,800 |
| 2023/12/01 | 3,950 | 4,015 | 3,950 | 4,010 | +105 | +2.7% | 42,800 |
| 2023/11/30 | 3,860 | 3,930 | 3,850 | 3,905 | +35 | +0.9% | 56,100 |
| 2023/11/29 | 3,865 | 3,885 | 3,840 | 3,870 | -10 | -0.3% | 19,800 |
| 2023/11/28 | 3,850 | 3,885 | 3,840 | 3,880 | +55 | +1.4% | 40,500 |
| 2023/11/27 | 3,865 | 3,870 | 3,805 | 3,825 | +15 | +0.4% | 23,000 |
| 2023/11/24 | 3,790 | 3,815 | 3,780 | 3,810 | +40 | +1.1% | 12,800 |
| 2023/11/22 | 3,730 | 3,775 | 3,710 | 3,770 | +40 | +1.1% | 22,400 |
| 2023/11/21 | 3,740 | 3,755 | 3,705 | 3,730 | -10 | -0.3% | 20,500 |
| 2023/11/20 | 3,825 | 3,845 | 3,740 | 3,740 | -85 | -2.2% | 27,500 |
| 2023/11/17 | 3,745 | 3,835 | 3,745 | 3,825 | +55 | +1.5% | 33,100 |
| 2023/11/16 | 3,755 | 3,810 | 3,710 | 3,770 | ±0 | ±0% | 25,400 |
| 2023/11/15 | 3,740 | 3,790 | 3,730 | 3,770 | +20 | +0.5% | 41,900 |
| 2023/11/14 | 3,770 | 3,780 | 3,730 | 3,750 | -20 | -0.5% | 16,300 |
| 2023/11/13 | 3,785 | 3,785 | 3,715 | 3,770 | -15 | -0.4% | 24,400 |
| 2023/11/10 | 3,740 | 3,790 | 3,700 | 3,785 | +50 | +1.3% | 67,700 |
| 2023/11/09 | 3,645 | 3,740 | 3,635 | 3,735 | +90 | +2.5% | 35,900 |
| 2023/11/08 | 3,700 | 3,750 | 3,590 | 3,645 | -110 | -2.9% | 80,000 |
| 2023/11/07 | 3,710 | 3,785 | 3,685 | 3,755 | +80 | +2.2% | 78,000 |
| 2023/11/06 | 3,600 | 3,725 | 3,540 | 3,675 | +130 | +3.7% | 185,000 |
| 2023/11/02 | 3,565 | 3,595 | 3,540 | 3,545 | -20 | -0.6% | 55,200 |
| 2023/11/01 | 3,565 | 3,585 | 3,545 | 3,565 | +55 | +1.6% | 37,900 |
| 2023/10/31 | 3,420 | 3,510 | 3,420 | 3,510 | +70 | +2% | 47,000 |
| 2023/10/30 | 3,475 | 3,505 | 3,425 | 3,440 | -55 | -1.6% | 47,800 |
| 2023/10/27 | 3,450 | 3,495 | 3,430 | 3,495 | +90 | +2.6% | 32,800 |
| 2023/10/26 | 3,455 | 3,470 | 3,395 | 3,405 | -30 | -0.9% | 31,000 |
| 2023/10/25 | 3,455 | 3,505 | 3,425 | 3,435 | -35 | -1% | 34,100 |
| 2023/10/24 | 3,460 | 3,480 | 3,375 | 3,470 | +35 | +1% | 59,300 |
| 2023/10/23 | 3,460 | 3,490 | 3,435 | 3,435 | -90 | -2.6% | 34,800 |
| 2023/10/20 | 3,445 | 3,540 | 3,430 | 3,525 | +30 | +0.9% | 30,300 |
| 2023/10/19 | 3,520 | 3,530 | 3,495 | 3,495 | -45 | -1.3% | 25,200 |
| 2023/10/18 | 3,575 | 3,600 | 3,525 | 3,540 | +5 | +0.1% | 34,300 |
| 2023/10/17 | 3,550 | 3,565 | 3,505 | 3,535 | +25 | +0.7% | 32,200 |
| 2023/10/16 | 3,500 | 3,540 | 3,475 | 3,510 | -40 | -1.1% | 33,800 |
| 2023/10/13 | 3,615 | 3,620 | 3,545 | 3,550 | -60 | -1.7% | 62,400 |
| 2023/10/12 | 3,560 | 3,615 | 3,535 | 3,610 | +50 | +1.4% | 42,100 |
| 2023/10/11 | 3,610 | 3,610 | 3,550 | 3,560 | -5 | -0.1% | 44,400 |
| 2023/10/10 | 3,530 | 3,580 | 3,505 | 3,565 | +150 | +4.4% | 57,500 |
| 2023/10/06 | 3,420 | 3,445 | 3,375 | 3,415 | +30 | +0.9% | 51,700 |
| 2023/10/05 | 3,335 | 3,385 | 3,335 | 3,385 | +65 | +2% | 51,100 |
| 2023/10/04 | 3,420 | 3,420 | 3,300 | 3,320 | -130 | -3.8% | 89,900 |
| 2023/10/03 | 3,490 | 3,510 | 3,435 | 3,450 | -70 | -2% | 50,000 |
| 2023/10/02 | 3,585 | 3,605 | 3,520 | 3,520 | -25 | -0.7% | 79,500 |
| 2023/09/29 | 3,700 | 3,700 | 3,525 | 3,545 | -160 | -4.3% | 96,100 |
| 2023/09/28 | 3,720 | 3,760 | 3,685 | 3,705 | -60 | -1.6% | 51,500 |
| 2023/09/27 | 3,775 | 3,775 | 3,715 | 3,765 | -45 | -1.2% | 84,600 |
| 2023/09/26 | 3,790 | 3,820 | 3,775 | 3,810 | ±0 | ±0% | 57,900 |
101～
150
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
