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 |
|---|---|---|---|---|---|---|---|
| 2017/12/01 | 3,305 | 3,345 | 3,305 | 3,345 | +5 | +0.1% | 25,400 |
| 2017/11/30 | 3,310 | 3,355 | 3,290 | 3,340 | +30 | +0.9% | 75,700 |
| 2017/11/29 | 3,260 | 3,310 | 3,250 | 3,310 | +80 | +2.5% | 21,000 |
| 2017/11/28 | 3,240 | 3,260 | 3,230 | 3,230 | -10 | -0.3% | 31,300 |
| 2017/11/27 | 3,225 | 3,255 | 3,225 | 3,240 | +10 | +0.3% | 27,900 |
| 2017/11/24 | 3,180 | 3,240 | 3,180 | 3,230 | -5 | -0.2% | 23,600 |
| 2017/11/22 | 3,205 | 3,235 | 3,200 | 3,235 | +30 | +0.9% | 33,900 |
| 2017/11/21 | 3,240 | 3,245 | 3,195 | 3,205 | -5 | -0.2% | 42,300 |
| 2017/11/20 | 3,185 | 3,230 | 3,180 | 3,210 | +40 | +1.3% | 46,700 |
| 2017/11/17 | 3,190 | 3,210 | 3,165 | 3,170 | ±0 | ±0% | 54,100 |
| 2017/11/16 | 3,150 | 3,185 | 3,140 | 3,170 | +10 | +0.3% | 43,000 |
| 2017/11/15 | 3,240 | 3,240 | 3,160 | 3,160 | -115 | -3.5% | 56,300 |
| 2017/11/14 | 3,305 | 3,305 | 3,265 | 3,275 | -30 | -0.9% | 52,300 |
| 2017/11/13 | 3,310 | 3,335 | 3,305 | 3,305 | -70 | -2.1% | 29,700 |
| 2017/11/10 | 3,345 | 3,380 | 3,330 | 3,375 | -5 | -0.1% | 46,300 |
| 2017/11/09 | 3,415 | 3,420 | 3,340 | 3,380 | -10 | -0.3% | 50,000 |
| 2017/11/08 | 3,365 | 3,400 | 3,360 | 3,390 | -45 | -1.3% | 31,900 |
| 2017/11/07 | 3,370 | 3,450 | 3,355 | 3,435 | +20 | +0.6% | 73,700 |
| 2017/11/06 | 3,300 | 3,415 | 3,275 | 3,415 | +210 | +6.6% | 101,100 |
| 2017/11/02 | 3,340 | 3,460 | 3,140 | 3,205 | -95 | -2.9% | 290,400 |
| 2017/11/01 | 3,340 | 3,345 | 3,295 | 3,300 | -10 | -0.3% | 59,500 |
| 2017/10/31 | 3,320 | 3,325 | 3,290 | 3,310 | -10 | -0.3% | 44,200 |
| 2017/10/30 | 3,340 | 3,350 | 3,300 | 3,320 | -10 | -0.3% | 64,600 |
| 2017/10/27 | 3,305 | 3,335 | 3,305 | 3,330 | +25 | +0.8% | 28,900 |
| 2017/10/26 | 3,305 | 3,320 | 3,285 | 3,305 | +5 | +0.2% | 22,400 |
| 2017/10/25 | 3,300 | 3,325 | 3,285 | 3,300 | +15 | +0.5% | 49,800 |
| 2017/10/24 | 3,255 | 3,290 | 3,235 | 3,285 | +55 | +1.7% | 49,800 |
| 2017/10/23 | 3,225 | 3,260 | 3,200 | 3,230 | +35 | +1.1% | 50,000 |
| 2017/10/20 | 3,205 | 3,235 | 3,185 | 3,195 | +5 | +0.2% | 54,600 |
| 2017/10/19 | 3,195 | 3,205 | 3,175 | 3,190 | +10 | +0.3% | 39,400 |
| 2017/10/18 | 3,200 | 3,200 | 3,170 | 3,180 | -20 | -0.6% | 29,800 |
| 2017/10/17 | 3,200 | 3,220 | 3,190 | 3,200 | +30 | +0.9% | 47,600 |
| 2017/10/16 | 3,155 | 3,205 | 3,155 | 3,170 | +25 | +0.8% | 58,000 |
| 2017/10/13 | 3,100 | 3,155 | 3,080 | 3,145 | +80 | +2.6% | 84,600 |
| 2017/10/12 | 3,095 | 3,095 | 3,060 | 3,065 | +5 | +0.2% | 74,000 |
| 2017/10/11 | 3,140 | 3,145 | 3,060 | 3,060 | -90 | -2.9% | 57,000 |
| 2017/10/10 | 3,135 | 3,165 | 3,115 | 3,150 | +10 | +0.3% | 71,000 |
| 2017/10/06 | 3,150 | 3,160 | 3,130 | 3,140 | +25 | +0.8% | 70,900 |
| 2017/10/05 | 3,100 | 3,135 | 3,095 | 3,115 | -5 | -0.2% | 44,400 |
| 2017/10/04 | 3,120 | 3,140 | 3,100 | 3,120 | +15 | +0.5% | 41,700 |
| 2017/10/03 | 3,105 | 3,125 | 3,090 | 3,105 | +15 | +0.5% | 70,000 |
| 2017/10/02 | 3,110 | 3,115 | 3,085 | 3,090 | +10 | +0.3% | 44,900 |
| 2017/09/29 | 3,090 | 3,090 | 3,025 | 3,080 | -10 | -0.3% | 54,800 |
| 2017/09/28 | 3,110 | 3,125 | 3,065 | 3,090 | -25 | -0.8% | 50,900 |
| 2017/09/27 | 3,070 | 3,115 | 3,070 | 3,115 | +30 | +1% | 68,300 |
| 2017/09/26 | 3,100 | 3,100 | 3,070 | 3,085 | +5 | +0.2% | 65,400 |
| 2017/09/25 | 3,100 | 3,105 | 3,070 | 3,080 | +15 | +0.5% | 54,900 |
| 2017/09/22 | 3,085 | 3,090 | 3,055 | 3,065 | -10 | -0.3% | 62,200 |
| 2017/09/21 | 3,125 | 3,125 | 3,075 | 3,075 | -25 | -0.8% | 54,300 |
| 2017/09/20 | 3,090 | 3,115 | 3,080 | 3,100 | +15 | +0.5% | 52,600 |
1901～
1950
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
