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 |
|---|---|---|---|---|---|---|---|
| 2017/04/27 | 2,900 | 2,930 | 2,880 | 2,926 | +7 | +0.2% | 48,400 |
| 2017/04/26 | 2,895 | 2,919 | 2,886 | 2,919 | +47 | +1.6% | 45,500 |
| 2017/04/25 | 2,863 | 2,883 | 2,835 | 2,872 | +29 | +1% | 29,900 |
| 2017/04/24 | 2,890 | 2,890 | 2,827 | 2,843 | +5 | +0.2% | 40,400 |
| 2017/04/21 | 2,853 | 2,853 | 2,811 | 2,838 | +21 | +0.7% | 53,300 |
| 2017/04/20 | 2,850 | 2,850 | 2,808 | 2,817 | -10 | -0.4% | 43,800 |
| 2017/04/19 | 2,800 | 2,855 | 2,797 | 2,827 | -6 | -0.2% | 49,100 |
| 2017/04/18 | 2,870 | 2,870 | 2,829 | 2,833 | -1 | ±0% | 28,000 |
| 2017/04/17 | 2,842 | 2,858 | 2,822 | 2,834 | -2 | -0.1% | 21,000 |
| 2017/04/14 | 2,799 | 2,847 | 2,799 | 2,836 | +9 | +0.3% | 32,900 |
| 2017/04/13 | 2,869 | 2,878 | 2,808 | 2,827 | -57 | -2% | 37,800 |
| 2017/04/12 | 2,902 | 2,902 | 2,859 | 2,884 | -26 | -0.9% | 36,200 |
| 2017/04/11 | 2,910 | 2,917 | 2,888 | 2,910 | -24 | -0.8% | 29,200 |
| 2017/04/10 | 2,910 | 2,941 | 2,892 | 2,934 | +26 | +0.9% | 25,900 |
| 2017/04/07 | 2,965 | 2,968 | 2,898 | 2,908 | -7 | -0.2% | 66,900 |
| 2017/04/06 | 2,993 | 2,993 | 2,915 | 2,915 | -77 | -2.6% | 52,200 |
| 2017/04/05 | 2,969 | 3,010 | 2,969 | 2,992 | +35 | +1.2% | 47,300 |
| 2017/04/04 | 2,980 | 2,989 | 2,946 | 2,957 | -34 | -1.1% | 59,600 |
| 2017/04/03 | 3,035 | 3,040 | 2,950 | 2,991 | -29 | -1% | 83,800 |
| 2017/03/31 | 3,120 | 3,125 | 3,020 | 3,020 | -95 | -3% | 66,800 |
| 2017/03/30 | 3,120 | 3,145 | 3,105 | 3,115 | ±0 | ±0% | 49,200 |
| 2017/03/29 | 3,130 | 3,130 | 3,095 | 3,115 | -15 | -0.5% | 28,100 |
| 2017/03/28 | 3,085 | 3,130 | 3,075 | 3,130 | +60 | +2% | 59,700 |
| 2017/03/27 | 3,090 | 3,095 | 3,050 | 3,070 | -50 | -1.6% | 39,800 |
| 2017/03/24 | 3,120 | 3,140 | 3,095 | 3,120 | +15 | +0.5% | 30,500 |
| 2017/03/23 | 3,130 | 3,135 | 3,090 | 3,105 | -20 | -0.6% | 21,700 |
| 2017/03/22 | 3,135 | 3,145 | 3,100 | 3,125 | -75 | -2.3% | 60,600 |
| 2017/03/21 | 3,185 | 3,210 | 3,175 | 3,200 | +5 | +0.2% | 36,000 |
| 2017/03/17 | 3,220 | 3,220 | 3,190 | 3,195 | -35 | -1.1% | 38,300 |
| 2017/03/16 | 3,195 | 3,255 | 3,195 | 3,230 | +10 | +0.3% | 44,800 |
| 2017/03/15 | 3,225 | 3,240 | 3,205 | 3,220 | -25 | -0.8% | 29,200 |
| 2017/03/14 | 3,245 | 3,265 | 3,230 | 3,245 | -10 | -0.3% | 27,300 |
| 2017/03/13 | 3,290 | 3,290 | 3,240 | 3,255 | -40 | -1.2% | 47,700 |
| 2017/03/10 | 3,310 | 3,330 | 3,285 | 3,295 | -35 | -1.1% | 74,600 |
| 2017/03/09 | 3,340 | 3,340 | 3,295 | 3,330 | +15 | +0.5% | 44,500 |
| 2017/03/08 | 3,290 | 3,315 | 3,290 | 3,315 | +15 | +0.5% | 47,600 |
| 2017/03/07 | 3,320 | 3,330 | 3,290 | 3,300 | -20 | -0.6% | 36,600 |
| 2017/03/06 | 3,345 | 3,355 | 3,310 | 3,320 | -25 | -0.7% | 70,700 |
| 2017/03/03 | 3,355 | 3,365 | 3,335 | 3,345 | -10 | -0.3% | 38,900 |
| 2017/03/02 | 3,395 | 3,405 | 3,335 | 3,355 | +5 | +0.1% | 66,800 |
| 2017/03/01 | 3,350 | 3,360 | 3,285 | 3,350 | +10 | +0.3% | 54,700 |
| 2017/02/28 | 3,340 | 3,375 | 3,335 | 3,340 | +20 | +0.6% | 57,000 |
| 2017/02/27 | 3,290 | 3,335 | 3,280 | 3,320 | +15 | +0.5% | 63,400 |
| 2017/02/24 | 3,300 | 3,340 | 3,260 | 3,305 | -35 | -1% | 76,800 |
| 2017/02/23 | 3,355 | 3,365 | 3,305 | 3,340 | -25 | -0.7% | 51,000 |
| 2017/02/22 | 3,365 | 3,385 | 3,345 | 3,365 | +20 | +0.6% | 58,000 |
| 2017/02/21 | 3,365 | 3,365 | 3,330 | 3,345 | -15 | -0.4% | 61,800 |
| 2017/02/20 | 3,380 | 3,385 | 3,345 | 3,360 | -20 | -0.6% | 35,100 |
| 2017/02/17 | 3,380 | 3,390 | 3,365 | 3,380 | -10 | -0.3% | 45,300 |
| 2017/02/16 | 3,420 | 3,420 | 3,335 | 3,390 | -35 | -1% | 61,800 |
1851～
1900
件表示中 / 3586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 | 520,000円 | +1.5% | +26.3% | 5.94% | 12.63倍 | 0.78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 | 332,400円 | -4.9% | -28.6% | 3.94% | 15.16倍 | 0.76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 | 118,100円 | +0.3% | -5.7% | 3.98% | 9.00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 |
| 東製鉄 | 147,000円 | -16.1% | -37.1% | 3.40% | 9.54倍 | 0.76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 |
| 大阪製鉄 | 305,500円 | -2.0% | -28.6% | 1.11% | 42.47倍 | 0.76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
