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 |
|---|---|---|---|---|---|---|---|
| 2024/07/30 | 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 |
| 2024/06/10 | 5,400 | 5,450 | 5,350 | 5,380 | ±0 | ±0% | 208,700 |
| 2024/06/07 | 5,440 | 5,440 | 5,370 | 5,380 | -60 | -1.1% | 178,500 |
| 2024/06/06 | 5,580 | 5,580 | 5,440 | 5,440 | -70 | -1.3% | 108,600 |
| 2024/06/05 | 5,660 | 5,660 | 5,450 | 5,510 | -290 | -5% | 205,100 |
| 2024/06/04 | 5,750 | 5,820 | 5,700 | 5,800 | +40 | +0.7% | 104,300 |
| 2024/06/03 | 5,730 | 5,760 | 5,690 | 5,760 | +40 | +0.7% | 49,300 |
| 2024/05/31 | 5,660 | 5,720 | 5,620 | 5,720 | +90 | +1.6% | 74,400 |
| 2024/05/30 | 5,530 | 5,690 | 5,530 | 5,630 | +80 | +1.4% | 60,400 |
| 2024/05/29 | 5,630 | 5,630 | 5,520 | 5,550 | -70 | -1.2% | 85,600 |
| 2024/05/28 | 5,640 | 5,680 | 5,620 | 5,620 | -60 | -1.1% | 51,200 |
| 2024/05/27 | 5,660 | 5,730 | 5,650 | 5,680 | +60 | +1.1% | 59,400 |
| 2024/05/24 | 5,560 | 5,640 | 5,500 | 5,620 | -40 | -0.7% | 76,400 |
| 2024/05/23 | 5,670 | 5,670 | 5,590 | 5,660 | ±0 | ±0% | 57,300 |
| 2024/05/22 | 5,690 | 5,710 | 5,620 | 5,660 | +10 | +0.2% | 70,800 |
| 2024/05/21 | 5,730 | 5,750 | 5,610 | 5,650 | -120 | -2.1% | 113,700 |
201～
250
件表示中 / 3708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 | 560,000円 | -2.6% | -25.3% | 4.82% | 15.57倍 | 0.83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 | 345,100円 | +0.9% | +33.2% | 3.88% | 11.26倍 | 0.77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 | 96,700円 | -4.3% | -15.6% | 4.34% | 8.29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 | 150,300円 | -6.7% | -36.7% | 3.33% | 11.85倍 | 0.73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 |
| 愛知鋼 | 734,000円 | +0.2% | +17.6% | 6.29% | 12.36倍 | 0.51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
