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 |
|---|---|---|---|---|---|---|---|
| 2024/04/10 | 4,570 | 4,630 | 4,525 | 4,555 | -40 | -0.9% | 38,600 |
| 2024/04/09 | 4,535 | 4,620 | 4,525 | 4,595 | +60 | +1.3% | 45,900 |
| 2024/04/08 | 4,465 | 4,550 | 4,450 | 4,535 | +125 | +2.8% | 58,500 |
| 2024/04/05 | 4,400 | 4,440 | 4,345 | 4,410 | -30 | -0.7% | 24,200 |
| 2024/04/04 | 4,440 | 4,475 | 4,400 | 4,440 | +40 | +0.9% | 40,800 |
| 2024/04/03 | 4,370 | 4,430 | 4,320 | 4,400 | -25 | -0.6% | 48,100 |
| 2024/04/02 | 4,470 | 4,520 | 4,405 | 4,425 | -45 | -1% | 43,100 |
| 2024/04/01 | 4,545 | 4,555 | 4,455 | 4,470 | -95 | -2.1% | 57,500 |
| 2024/03/29 | 4,565 | 4,620 | 4,535 | 4,565 | ±0 | ±0% | 50,200 |
| 2024/03/28 | 4,770 | 4,770 | 4,560 | 4,565 | -260 | -5.4% | 100,700 |
| 2024/03/27 | 4,750 | 4,905 | 4,715 | 4,825 | +85 | +1.8% | 161,600 |
| 2024/03/26 | 4,720 | 4,805 | 4,715 | 4,740 | +40 | +0.9% | 63,900 |
| 2024/03/25 | 4,820 | 4,825 | 4,700 | 4,700 | -85 | -1.8% | 71,300 |
| 2024/03/22 | 4,850 | 4,920 | 4,765 | 4,785 | -45 | -0.9% | 79,600 |
| 2024/03/21 | 4,700 | 4,830 | 4,630 | 4,830 | +130 | +2.8% | 172,800 |
| 2024/03/19 | 4,545 | 4,735 | 4,520 | 4,700 | +190 | +4.2% | 109,600 |
| 2024/03/18 | 4,585 | 4,615 | 4,460 | 4,510 | -40 | -0.9% | 88,400 |
| 2024/03/15 | 4,495 | 4,615 | 4,470 | 4,550 | +55 | +1.2% | 113,100 |
| 2024/03/14 | 4,630 | 4,640 | 4,480 | 4,495 | -140 | -3% | 62,000 |
| 2024/03/13 | 4,760 | 4,760 | 4,605 | 4,635 | -65 | -1.4% | 48,200 |
| 2024/03/12 | 4,685 | 4,725 | 4,625 | 4,700 | +15 | +0.3% | 67,400 |
| 2024/03/11 | 4,745 | 4,780 | 4,655 | 4,685 | -125 | -2.6% | 88,900 |
| 2024/03/08 | 4,675 | 4,815 | 4,650 | 4,810 | +160 | +3.4% | 129,300 |
| 2024/03/07 | 4,690 | 4,720 | 4,625 | 4,650 | +25 | +0.5% | 71,900 |
| 2024/03/06 | 4,585 | 4,640 | 4,550 | 4,625 | +80 | +1.8% | 58,200 |
| 2024/03/05 | 4,510 | 4,595 | 4,505 | 4,545 | +50 | +1.1% | 48,100 |
| 2024/03/04 | 4,595 | 4,595 | 4,495 | 4,495 | -75 | -1.6% | 82,700 |
| 2024/03/01 | 4,535 | 4,570 | 4,485 | 4,570 | +105 | +2.4% | 93,400 |
| 2024/02/29 | 4,385 | 4,495 | 4,365 | 4,465 | +65 | +1.5% | 103,400 |
| 2024/02/28 | 4,340 | 4,420 | 4,325 | 4,400 | +80 | +1.9% | 64,900 |
| 2024/02/27 | 4,270 | 4,360 | 4,265 | 4,320 | +55 | +1.3% | 62,000 |
| 2024/02/26 | 4,350 | 4,360 | 4,225 | 4,265 | -25 | -0.6% | 58,300 |
| 2024/02/22 | 4,275 | 4,305 | 4,260 | 4,290 | +15 | +0.4% | 56,500 |
| 2024/02/21 | 4,290 | 4,315 | 4,250 | 4,275 | ±0 | ±0% | 38,000 |
| 2024/02/20 | 4,350 | 4,350 | 4,265 | 4,275 | -5 | -0.1% | 43,400 |
| 2024/02/19 | 4,185 | 4,285 | 4,180 | 4,280 | +60 | +1.4% | 69,700 |
| 2024/02/16 | 4,060 | 4,230 | 4,055 | 4,220 | +225 | +5.6% | 89,100 |
| 2024/02/15 | 3,975 | 3,995 | 3,950 | 3,995 | +90 | +2.3% | 71,800 |
| 2024/02/14 | 3,955 | 3,955 | 3,870 | 3,905 | -90 | -2.3% | 51,500 |
| 2024/02/13 | 4,000 | 4,000 | 3,940 | 3,995 | +40 | +1% | 35,000 |
| 2024/02/09 | 3,990 | 4,065 | 3,955 | 3,955 | -65 | -1.6% | 37,800 |
| 2024/02/08 | 3,945 | 4,030 | 3,925 | 4,020 | +80 | +2% | 59,200 |
| 2024/02/07 | 3,930 | 3,960 | 3,905 | 3,940 | +65 | +1.7% | 56,000 |
| 2024/02/06 | 3,875 | 3,915 | 3,865 | 3,875 | -45 | -1.1% | 27,500 |
| 2024/02/05 | 3,955 | 3,955 | 3,875 | 3,920 | -15 | -0.4% | 37,300 |
| 2024/02/02 | 3,970 | 3,980 | 3,920 | 3,935 | -10 | -0.3% | 20,300 |
| 2024/02/01 | 3,910 | 3,960 | 3,890 | 3,945 | +35 | +0.9% | 37,100 |
| 2024/01/31 | 3,820 | 3,915 | 3,795 | 3,910 | +90 | +2.4% | 52,200 |
| 2024/01/30 | 3,870 | 3,870 | 3,805 | 3,820 | -40 | -1% | 44,300 |
| 2024/01/29 | 3,880 | 3,895 | 3,860 | 3,860 | -20 | -0.5% | 34,800 |
351～
400
件表示中 / 3783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 | 139,900円 | -4.5% | -21.1% | 4.29% | 17.60倍 | 1.04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 | 387,800円 | +0.9% | +33.2% | 3.47% | 12.59倍 | 0.86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 | 129,700円 | -4.3% | -15.6% | 3.24% | 10.80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 |
| 愛知鋼 | 286,700円 | +0.2% | +17.6% | 4.67% | 19.32倍 | 0.79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 |
| 東製鉄 | 161,800円 | -10.2% | -45.6% | 3.09% | 15.08倍 | 0.79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 |
市場注目の銘柄
チャート関連のコラム
