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 |
|---|---|---|---|---|---|---|---|
| 2025/09/12 | 1,410 | 1,419 | 1,397 | 1,399 | -9 | -0.6% | 331,700 |
| 2025/09/11 | 1,419 | 1,425 | 1,399 | 1,408 | ±0 | ±0% | 206,400 |
| 2025/09/10 | 1,404 | 1,422 | 1,403 | 1,408 | -8 | -0.6% | 309,400 |
| 2025/09/09 | 1,435 | 1,439 | 1,405 | 1,416 | -20 | -1.4% | 322,200 |
| 2025/09/08 | 1,425 | 1,440 | 1,421 | 1,436 | +27 | +1.9% | 272,400 |
| 2025/09/05 | 1,408 | 1,416 | 1,401 | 1,409 | +14 | +1% | 347,600 |
| 2025/09/04 | 1,394 | 1,402 | 1,381 | 1,395 | +5 | +0.4% | 297,500 |
| 2025/09/03 | 1,406 | 1,409 | 1,382 | 1,390 | -8 | -0.6% | 382,800 |
| 2025/09/02 | 1,385 | 1,403 | 1,385 | 1,398 | +28 | +2% | 263,700 |
| 2025/09/01 | 1,383 | 1,387 | 1,360 | 1,370 | -4 | -0.3% | 295,700 |
| 2025/08/29 | 1,376 | 1,377 | 1,368 | 1,374 | -4 | -0.3% | 205,000 |
| 2025/08/28 | 1,370 | 1,379 | 1,366 | 1,378 | +5 | +0.4% | 187,800 |
| 2025/08/27 | 1,360 | 1,376 | 1,356 | 1,373 | +20 | +1.5% | 305,800 |
| 2025/08/26 | 1,355 | 1,357 | 1,338 | 1,353 | +5 | +0.4% | 309,500 |
| 2025/08/25 | 1,350 | 1,358 | 1,345 | 1,348 | +2 | +0.1% | 327,400 |
| 2025/08/22 | 1,340 | 1,348 | 1,332 | 1,346 | +11 | +0.8% | 243,900 |
| 2025/08/21 | 1,335 | 1,339 | 1,324 | 1,335 | -4 | -0.3% | 225,800 |
| 2025/08/20 | 1,327 | 1,339 | 1,324 | 1,339 | +11 | +0.8% | 279,400 |
| 2025/08/19 | 1,324 | 1,338 | 1,322 | 1,328 | +7 | +0.5% | 194,600 |
| 2025/08/18 | 1,318 | 1,328 | 1,312 | 1,321 | ±0 | ±0% | 187,500 |
| 2025/08/15 | 1,318 | 1,321 | 1,304 | 1,321 | +11 | +0.8% | 157,900 |
| 2025/08/14 | 1,330 | 1,333 | 1,303 | 1,310 | -20 | -1.5% | 182,500 |
| 2025/08/13 | 1,341 | 1,344 | 1,327 | 1,330 | -11 | -0.8% | 269,300 |
| 2025/08/12 | 1,333 | 1,350 | 1,322 | 1,341 | +8 | +0.6% | 355,700 |
| 2025/08/08 | 1,297 | 1,333 | 1,285 | 1,333 | +27 | +2.1% | 501,000 |
| 2025/08/07 | 1,276 | 1,325 | 1,266 | 1,306 | +110 | +9.2% | 1,059,900 |
| 2025/08/06 | 1,180 | 1,196 | 1,180 | 1,196 | +16 | +1.4% | 342,100 |
| 2025/08/05 | 1,157 | 1,182 | 1,157 | 1,180 | +24 | +2.1% | 224,000 |
| 2025/08/04 | 1,155 | 1,156 | 1,136 | 1,156 | -11 | -0.9% | 275,200 |
| 2025/08/01 | 1,166 | 1,179 | 1,165 | 1,167 | -2 | -0.2% | 187,000 |
| 2025/07/31 | 1,168 | 1,176 | 1,167 | 1,169 | -1 | -0.1% | 172,300 |
| 2025/07/30 | 1,162 | 1,172 | 1,160 | 1,170 | +8 | +0.7% | 138,900 |
| 2025/07/29 | 1,155 | 1,180 | 1,154 | 1,162 | +1 | +0.1% | 243,600 |
| 2025/07/28 | 1,158 | 1,164 | 1,149 | 1,161 | +3 | +0.3% | 248,700 |
| 2025/07/25 | 1,162 | 1,174 | 1,153 | 1,158 | -19 | -1.6% | 244,900 |
| 2025/07/24 | 1,165 | 1,177 | 1,161 | 1,177 | +16 | +1.4% | 318,900 |
| 2025/07/23 | 1,150 | 1,163 | 1,141 | 1,161 | +21 | +1.8% | 335,000 |
| 2025/07/22 | 1,148 | 1,159 | 1,137 | 1,140 | -8 | -0.7% | 251,100 |
| 2025/07/18 | 1,152 | 1,153 | 1,143 | 1,148 | +2 | +0.2% | 212,300 |
| 2025/07/17 | 1,151 | 1,153 | 1,146 | 1,146 | -6 | -0.5% | 162,500 |
| 2025/07/16 | 1,150 | 1,154 | 1,146 | 1,152 | ±0 | ±0% | 118,500 |
| 2025/07/15 | 1,152 | 1,152 | 1,145 | 1,152 | ±0 | ±0% | 146,800 |
| 2025/07/14 | 1,150 | 1,159 | 1,145 | 1,152 | +9 | +0.8% | 214,400 |
| 2025/07/11 | 1,120 | 1,157 | 1,120 | 1,143 | +19 | +1.7% | 322,400 |
| 2025/07/10 | 1,121 | 1,126 | 1,113 | 1,124 | -7 | -0.6% | 248,200 |
| 2025/07/09 | 1,116 | 1,133 | 1,110 | 1,131 | +14 | +1.3% | 301,300 |
| 2025/07/08 | 1,102 | 1,117 | 1,100 | 1,117 | +17 | +1.5% | 282,900 |
| 2025/07/07 | 1,118 | 1,120 | 1,100 | 1,100 | -13 | -1.2% | 230,800 |
| 2025/07/04 | 1,130 | 1,130 | 1,112 | 1,113 | -17 | -1.5% | 271,600 |
| 2025/07/03 | 1,125 | 1,138 | 1,122 | 1,130 | +9 | +0.8% | 274,100 |
1～
50
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
