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 |
---|---|---|---|---|---|---|---|
2016/02/08 | 2,379 | 2,433 | 2,371 | 2,404 | -5 | -0.2% | 127,700 |
2016/02/05 | 2,405 | 2,450 | 2,389 | 2,409 | -37 | -1.5% | 98,600 |
2016/02/04 | 2,407 | 2,513 | 2,401 | 2,446 | +36 | +1.5% | 128,500 |
2016/02/03 | 2,349 | 2,431 | 2,308 | 2,410 | +166 | +7.4% | 156,800 |
2016/02/02 | 2,228 | 2,275 | 2,202 | 2,244 | -34 | -1.5% | 36,900 |
2016/02/01 | 2,220 | 2,285 | 2,220 | 2,278 | +72 | +3.3% | 47,200 |
2016/01/29 | 2,166 | 2,229 | 2,121 | 2,206 | +55 | +2.6% | 72,200 |
2016/01/28 | 2,164 | 2,195 | 2,133 | 2,151 | -15 | -0.7% | 26,500 |
2016/01/27 | 2,159 | 2,183 | 2,136 | 2,166 | +51 | +2.4% | 28,700 |
2016/01/26 | 2,140 | 2,148 | 2,113 | 2,115 | -56 | -2.6% | 26,400 |
2016/01/25 | 2,181 | 2,209 | 2,132 | 2,171 | +18 | +0.8% | 32,500 |
2016/01/22 | 2,061 | 2,154 | 2,061 | 2,153 | +137 | +6.8% | 36,100 |
2016/01/21 | 2,085 | 2,129 | 2,016 | 2,016 | -72 | -3.4% | 49,700 |
2016/01/20 | 2,225 | 2,225 | 2,083 | 2,088 | -144 | -6.5% | 65,800 |
2016/01/19 | 2,162 | 2,271 | 2,149 | 2,232 | +92 | +4.3% | 103,500 |
2016/01/18 | 2,117 | 2,162 | 2,094 | 2,140 | -24 | -1.1% | 46,000 |
2016/01/15 | 2,214 | 2,225 | 2,146 | 2,164 | ±0 | ±0% | 47,200 |
2016/01/14 | 2,121 | 2,174 | 2,107 | 2,164 | -32 | -1.5% | 57,000 |
2016/01/13 | 2,190 | 2,229 | 2,174 | 2,196 | +8 | +0.4% | 49,500 |
2016/01/12 | 2,230 | 2,257 | 2,186 | 2,188 | -70 | -3.1% | 46,900 |
2016/01/08 | 2,288 | 2,327 | 2,248 | 2,258 | -38 | -1.7% | 63,000 |
2016/01/07 | 2,380 | 2,406 | 2,295 | 2,296 | -66 | -2.8% | 52,200 |
2016/01/06 | 2,440 | 2,467 | 2,346 | 2,362 | -52 | -2.2% | 92,600 |
2016/01/05 | 2,379 | 2,441 | 2,364 | 2,414 | +21 | +0.9% | 57,500 |
2016/01/04 | 2,436 | 2,464 | 2,372 | 2,393 | -44 | -1.8% | 54,600 |
2015/12/30 | 2,466 | 2,466 | 2,425 | 2,437 | -11 | -0.4% | 33,900 |
2015/12/29 | 2,411 | 2,456 | 2,411 | 2,448 | +14 | +0.6% | 42,300 |
2015/12/28 | 2,407 | 2,449 | 2,400 | 2,434 | +14 | +0.6% | 45,200 |
2015/12/25 | 2,444 | 2,456 | 2,412 | 2,420 | -38 | -1.5% | 28,400 |
2015/12/24 | 2,497 | 2,534 | 2,447 | 2,458 | -2 | -0.1% | 48,000 |
2015/12/22 | 2,480 | 2,493 | 2,435 | 2,460 | +5 | +0.2% | 39,600 |
2015/12/21 | 2,444 | 2,474 | 2,418 | 2,455 | -21 | -0.8% | 52,100 |
2015/12/18 | 2,552 | 2,580 | 2,463 | 2,476 | -57 | -2.3% | 76,900 |
2015/12/17 | 2,553 | 2,566 | 2,527 | 2,533 | +29 | +1.2% | 27,000 |
2015/12/16 | 2,493 | 2,521 | 2,478 | 2,504 | +38 | +1.5% | 29,400 |
2015/12/15 | 2,482 | 2,503 | 2,454 | 2,466 | -16 | -0.6% | 78,000 |
2015/12/14 | 2,429 | 2,496 | 2,415 | 2,482 | +3 | +0.1% | 44,200 |
2015/12/11 | 2,463 | 2,509 | 2,461 | 2,479 | +64 | +2.7% | 77,600 |
2015/12/10 | 2,423 | 2,449 | 2,388 | 2,415 | -58 | -2.3% | 91,000 |
2015/12/09 | 2,496 | 2,526 | 2,457 | 2,473 | -40 | -1.6% | 36,000 |
2015/12/08 | 2,616 | 2,616 | 2,488 | 2,513 | -89 | -3.4% | 42,700 |
2015/12/07 | 2,609 | 2,610 | 2,569 | 2,602 | +41 | +1.6% | 41,200 |
2015/12/04 | 2,547 | 2,589 | 2,540 | 2,561 | -52 | -2% | 37,900 |
2015/12/03 | 2,614 | 2,627 | 2,583 | 2,613 | +15 | +0.6% | 51,200 |
2015/12/02 | 2,625 | 2,635 | 2,576 | 2,598 | +11 | +0.4% | 57,700 |
2015/12/01 | 2,520 | 2,598 | 2,519 | 2,587 | +78 | +3.1% | 69,800 |
2015/11/30 | 2,494 | 2,520 | 2,480 | 2,509 | +15 | +0.6% | 28,800 |
2015/11/27 | 2,500 | 2,511 | 2,482 | 2,494 | -18 | -0.7% | 25,200 |
2015/11/26 | 2,500 | 2,523 | 2,483 | 2,512 | +14 | +0.6% | 36,600 |
2015/11/25 | 2,460 | 2,510 | 2,423 | 2,498 | +44 | +1.8% | 44,200 |
2151~
2200
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