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 |
|---|---|---|---|---|---|---|---|
| 2024/08/21 | 5,630 | 5,730 | 5,630 | 5,720 | ±0 | ±0% | 55,700 |
| 2024/08/20 | 5,670 | 5,730 | 5,610 | 5,720 | +110 | +2% | 81,700 |
| 2024/08/19 | 5,760 | 5,820 | 5,610 | 5,610 | -240 | -4.1% | 127,400 |
| 2024/08/16 | 5,900 | 5,910 | 5,770 | 5,850 | +40 | +0.7% | 86,200 |
| 2024/08/15 | 5,900 | 5,920 | 5,810 | 5,810 | -60 | -1% | 156,600 |
| 2024/08/14 | 5,690 | 5,870 | 5,660 | 5,870 | +140 | +2.4% | 111,300 |
| 2024/08/13 | 5,450 | 5,750 | 5,450 | 5,730 | +470 | +8.9% | 160,200 |
| 2024/08/09 | 5,290 | 5,350 | 5,180 | 5,260 | +70 | +1.3% | 127,000 |
| 2024/08/08 | 5,290 | 5,300 | 5,180 | 5,190 | -130 | -2.4% | 91,900 |
| 2024/08/07 | 5,260 | 5,520 | 5,220 | 5,320 | ±0 | ±0% | 137,200 |
| 2024/08/06 | 5,140 | 5,460 | 5,130 | 5,320 | +565 | +11.9% | 172,000 |
| 2024/08/05 | 5,000 | 5,070 | 4,655 | 4,755 | -515 | -9.8% | 295,700 |
| 2024/08/02 | 5,350 | 5,460 | 5,260 | 5,270 | -260 | -4.7% | 190,200 |
| 2024/08/01 | 5,620 | 5,630 | 5,510 | 5,530 | -150 | -2.6% | 85,500 |
| 2024/07/31 | 5,480 | 5,690 | 5,470 | 5,680 | +160 | +2.9% | 62,400 |
| 2024/07/30 | 5,530 | 5,550 | 5,470 | 5,520 | -50 | -0.9% | 89,100 |
| 2024/07/29 | 5,490 | 5,580 | 5,470 | 5,570 | +140 | +2.6% | 81,900 |
| 2024/07/26 | 5,540 | 5,540 | 5,430 | 5,430 | -70 | -1.3% | 110,100 |
| 2024/07/25 | 5,510 | 5,550 | 5,460 | 5,500 | -70 | -1.3% | 95,800 |
| 2024/07/24 | 5,710 | 5,710 | 5,560 | 5,570 | -120 | -2.1% | 90,100 |
| 2024/07/23 | 5,580 | 5,710 | 5,580 | 5,690 | +160 | +2.9% | 90,100 |
| 2024/07/22 | 5,790 | 5,790 | 5,520 | 5,530 | -270 | -4.7% | 196,800 |
| 2024/07/19 | 5,820 | 5,880 | 5,750 | 5,800 | -10 | -0.2% | 66,400 |
| 2024/07/18 | 5,850 | 5,880 | 5,810 | 5,810 | -60 | -1% | 42,200 |
| 2024/07/17 | 5,870 | 5,900 | 5,810 | 5,870 | +30 | +0.5% | 60,300 |
| 2024/07/16 | 5,800 | 5,910 | 5,800 | 5,840 | +70 | +1.2% | 104,100 |
| 2024/07/12 | 5,630 | 5,770 | 5,620 | 5,770 | +100 | +1.8% | 77,600 |
| 2024/07/11 | 5,720 | 5,810 | 5,670 | 5,670 | -30 | -0.5% | 128,300 |
| 2024/07/10 | 5,580 | 5,740 | 5,570 | 5,700 | +120 | +2.2% | 110,700 |
| 2024/07/09 | 5,710 | 5,720 | 5,550 | 5,580 | -150 | -2.6% | 161,600 |
| 2024/07/08 | 5,780 | 5,810 | 5,730 | 5,730 | -70 | -1.2% | 76,600 |
| 2024/07/05 | 5,810 | 5,880 | 5,770 | 5,800 | +20 | +0.3% | 124,600 |
| 2024/07/04 | 5,800 | 5,820 | 5,770 | 5,780 | +10 | +0.2% | 92,100 |
| 2024/07/03 | 5,780 | 5,800 | 5,740 | 5,770 | -40 | -0.7% | 89,100 |
| 2024/07/02 | 5,720 | 5,820 | 5,700 | 5,810 | +130 | +2.3% | 145,500 |
| 2024/07/01 | 5,620 | 5,740 | 5,620 | 5,680 | +60 | +1.1% | 115,300 |
| 2024/06/28 | 5,610 | 5,660 | 5,580 | 5,620 | +80 | +1.4% | 115,400 |
| 2024/06/27 | 5,520 | 5,560 | 5,480 | 5,540 | +20 | +0.4% | 268,900 |
| 2024/06/26 | 5,450 | 5,520 | 5,440 | 5,520 | +30 | +0.5% | 129,900 |
| 2024/06/25 | 5,440 | 5,490 | 5,420 | 5,490 | +50 | +0.9% | 120,000 |
| 2024/06/24 | 5,430 | 5,440 | 5,400 | 5,440 | +30 | +0.6% | 67,200 |
| 2024/06/21 | 5,430 | 5,430 | 5,380 | 5,410 | +40 | +0.7% | 87,700 |
| 2024/06/20 | 5,430 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 85,000 |
| 2024/06/19 | 5,440 | 5,440 | 5,370 | 5,390 | -30 | -0.6% | 70,300 |
| 2024/06/18 | 5,440 | 5,450 | 5,410 | 5,420 | ±0 | ±0% | 60,900 |
| 2024/06/17 | 5,420 | 5,440 | 5,380 | 5,420 | -20 | -0.4% | 117,100 |
| 2024/06/14 | 5,310 | 5,440 | 5,300 | 5,440 | +120 | +2.3% | 128,600 |
| 2024/06/13 | 5,380 | 5,390 | 5,310 | 5,320 | -60 | -1.1% | 111,400 |
| 2024/06/12 | 5,380 | 5,440 | 5,380 | 5,380 | ±0 | ±0% | 111,100 |
| 2024/06/11 | 5,410 | 5,430 | 5,370 | 5,380 | ±0 | ±0% | 146,900 |
151～
200
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 | 510,000円 | +2.5% | +35.5% | 6.53% | 11.52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 | 94,100円 | +0.3% | -5.7% | 4.99% | 6.92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 | 149,900円 | -12.1% | -27.0% | 3.34% | 8.27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 | 649,000円 | +1.2% | -10.5% | 2.16% | 19.37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
