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 |
|---|---|---|---|---|---|---|---|
| 2010/06/16 | 360 | 360 | 355 | 358 | +6 | +1.7% | 269,000 |
| 2010/06/15 | 354 | 357 | 352 | 352 | -2 | -0.6% | 280,000 |
| 2010/06/14 | 351 | 358 | 351 | 354 | +6 | +1.7% | 297,000 |
| 2010/06/11 | 373 | 373 | 340 | 348 | -17 | -4.7% | 1,167,000 |
| 2010/06/10 | 365 | 366 | 360 | 365 | +4 | +1.1% | 243,000 |
| 2010/06/09 | 366 | 369 | 357 | 361 | -5 | -1.4% | 424,000 |
| 2010/06/08 | 367 | 371 | 365 | 366 | -7 | -1.9% | 280,000 |
| 2010/06/07 | 377 | 378 | 370 | 373 | -8 | -2.1% | 332,000 |
| 2010/06/04 | 377 | 383 | 376 | 381 | -4 | -1% | 223,000 |
| 2010/06/03 | 375 | 390 | 375 | 385 | +17 | +4.6% | 592,000 |
| 2010/06/02 | 368 | 378 | 365 | 368 | -1 | -0.3% | 341,000 |
| 2010/06/01 | 363 | 373 | 362 | 369 | +2 | +0.5% | 468,000 |
| 2010/05/31 | 343 | 368 | 342 | 367 | +25 | +7.3% | 529,000 |
| 2010/05/28 | 346 | 350 | 342 | 342 | -3 | -0.9% | 598,000 |
| 2010/05/27 | 337 | 347 | 336 | 345 | +3 | +0.9% | 798,000 |
| 2010/05/26 | 345 | 351 | 338 | 342 | -3 | -0.9% | 758,000 |
| 2010/05/25 | 350 | 350 | 344 | 345 | -11 | -3.1% | 370,000 |
| 2010/05/24 | 358 | 361 | 354 | 356 | -3 | -0.8% | 489,000 |
| 2010/05/21 | 365 | 365 | 356 | 359 | -10 | -2.7% | 324,000 |
| 2010/05/20 | 375 | 376 | 367 | 369 | -5 | -1.3% | 216,000 |
| 2010/05/19 | 373 | 380 | 366 | 374 | +1 | +0.3% | 421,000 |
| 2010/05/18 | 384 | 384 | 371 | 373 | -12 | -3.1% | 269,000 |
| 2010/05/17 | 391 | 395 | 376 | 385 | -10 | -2.5% | 536,000 |
| 2010/05/14 | 395 | 400 | 392 | 395 | -4 | -1% | 251,000 |
| 2010/05/13 | 399 | 401 | 397 | 399 | +5 | +1.3% | 148,000 |
| 2010/05/12 | 404 | 408 | 394 | 394 | -9 | -2.2% | 191,000 |
| 2010/05/11 | 403 | 413 | 400 | 403 | +1 | +0.2% | 213,000 |
| 2010/05/10 | 396 | 402 | 394 | 402 | +6 | +1.5% | 266,000 |
| 2010/05/07 | 388 | 399 | 382 | 396 | ±0 | ±0% | 349,000 |
| 2010/05/06 | 408 | 413 | 394 | 396 | -20 | -4.8% | 429,000 |
| 2010/04/30 | 419 | 420 | 407 | 416 | -3 | -0.7% | 477,000 |
| 2010/04/28 | 419 | 424 | 418 | 419 | -16 | -3.7% | 289,000 |
| 2010/04/27 | 437 | 438 | 431 | 435 | -6 | -1.4% | 141,000 |
| 2010/04/26 | 440 | 443 | 438 | 441 | +7 | +1.6% | 198,000 |
| 2010/04/23 | 432 | 434 | 425 | 434 | +9 | +2.1% | 460,000 |
| 2010/04/22 | 427 | 427 | 419 | 425 | -7 | -1.6% | 284,000 |
| 2010/04/21 | 433 | 438 | 431 | 432 | +9 | +2.1% | 354,000 |
| 2010/04/20 | 419 | 425 | 417 | 423 | +3 | +0.7% | 198,000 |
| 2010/04/19 | 421 | 423 | 417 | 420 | -9 | -2.1% | 170,000 |
| 2010/04/16 | 434 | 434 | 427 | 429 | -8 | -1.8% | 146,000 |
| 2010/04/15 | 437 | 438 | 434 | 437 | +2 | +0.5% | 117,000 |
| 2010/04/14 | 433 | 439 | 430 | 435 | +2 | +0.5% | 183,000 |
| 2010/04/13 | 439 | 439 | 427 | 433 | -6 | -1.4% | 238,000 |
| 2010/04/12 | 442 | 442 | 437 | 439 | +3 | +0.7% | 232,000 |
| 2010/04/09 | 428 | 436 | 427 | 436 | +5 | +1.2% | 188,000 |
| 2010/04/08 | 427 | 434 | 426 | 431 | +1 | +0.2% | 225,000 |
| 2010/04/07 | 423 | 432 | 422 | 430 | +2 | +0.5% | 236,000 |
| 2010/04/06 | 434 | 434 | 421 | 428 | -5 | -1.2% | 234,000 |
| 2010/04/05 | 430 | 433 | 430 | 433 | +6 | +1.4% | 186,000 |
| 2010/04/02 | 420 | 429 | 417 | 427 | +4 | +0.9% | 291,000 |
3401～
3450
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
