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 |
|---|---|---|---|---|---|---|---|
| 2017/02/23 | 3,355 | 3,365 | 3,305 | 3,340 | -25 | -0.7% | 51,000 |
| 2017/02/22 | 3,365 | 3,385 | 3,345 | 3,365 | +20 | +0.6% | 58,000 |
| 2017/02/21 | 3,365 | 3,365 | 3,330 | 3,345 | -15 | -0.4% | 61,800 |
| 2017/02/20 | 3,380 | 3,385 | 3,345 | 3,360 | -20 | -0.6% | 35,100 |
| 2017/02/17 | 3,380 | 3,390 | 3,365 | 3,380 | -10 | -0.3% | 45,300 |
| 2017/02/16 | 3,420 | 3,420 | 3,335 | 3,390 | -35 | -1% | 61,800 |
| 2017/02/15 | 3,455 | 3,480 | 3,420 | 3,425 | +20 | +0.6% | 42,900 |
| 2017/02/14 | 3,410 | 3,460 | 3,405 | 3,405 | +15 | +0.4% | 58,300 |
| 2017/02/13 | 3,375 | 3,405 | 3,355 | 3,390 | +45 | +1.3% | 53,500 |
| 2017/02/10 | 3,350 | 3,375 | 3,320 | 3,345 | +25 | +0.8% | 67,600 |
| 2017/02/09 | 3,275 | 3,330 | 3,270 | 3,320 | +20 | +0.6% | 67,200 |
| 2017/02/08 | 3,325 | 3,350 | 3,285 | 3,300 | -50 | -1.5% | 68,500 |
| 2017/02/07 | 3,335 | 3,375 | 3,335 | 3,350 | -15 | -0.4% | 51,500 |
| 2017/02/06 | 3,395 | 3,400 | 3,345 | 3,365 | -10 | -0.3% | 54,400 |
| 2017/02/03 | 3,390 | 3,435 | 3,360 | 3,375 | ±0 | ±0% | 75,100 |
| 2017/02/02 | 3,500 | 3,545 | 3,340 | 3,375 | +65 | +2% | 136,000 |
| 2017/02/01 | 3,220 | 3,310 | 3,220 | 3,310 | +90 | +2.8% | 66,400 |
| 2017/01/31 | 3,195 | 3,230 | 3,175 | 3,220 | -20 | -0.6% | 46,200 |
| 2017/01/30 | 3,230 | 3,265 | 3,220 | 3,240 | ±0 | ±0% | 45,100 |
| 2017/01/27 | 3,285 | 3,285 | 3,215 | 3,240 | -45 | -1.4% | 42,500 |
| 2017/01/26 | 3,245 | 3,290 | 3,230 | 3,285 | +95 | +3% | 46,100 |
| 2017/01/25 | 3,210 | 3,225 | 3,160 | 3,190 | +35 | +1.1% | 66,700 |
| 2017/01/24 | 3,170 | 3,195 | 3,125 | 3,155 | -25 | -0.8% | 70,500 |
| 2017/01/23 | 3,155 | 3,210 | 3,125 | 3,180 | +5 | +0.2% | 45,800 |
| 2017/01/20 | 3,135 | 3,185 | 3,135 | 3,175 | +40 | +1.3% | 50,700 |
| 2017/01/19 | 3,150 | 3,175 | 3,105 | 3,135 | +25 | +0.8% | 74,000 |
| 2017/01/18 | 3,130 | 3,135 | 3,060 | 3,110 | -5 | -0.2% | 57,800 |
| 2017/01/17 | 3,150 | 3,155 | 3,100 | 3,115 | -10 | -0.3% | 66,400 |
| 2017/01/16 | 3,180 | 3,185 | 3,095 | 3,125 | -55 | -1.7% | 58,800 |
| 2017/01/13 | 3,125 | 3,185 | 3,125 | 3,180 | +20 | +0.6% | 57,700 |
| 2017/01/12 | 3,170 | 3,175 | 3,095 | 3,160 | +5 | +0.2% | 66,100 |
| 2017/01/11 | 3,100 | 3,170 | 3,100 | 3,155 | +80 | +2.6% | 49,400 |
| 2017/01/10 | 3,095 | 3,110 | 3,060 | 3,075 | -40 | -1.3% | 68,400 |
| 2017/01/06 | 3,110 | 3,125 | 3,065 | 3,115 | -15 | -0.5% | 79,200 |
| 2017/01/05 | 3,140 | 3,145 | 3,095 | 3,130 | ±0 | ±0% | 62,900 |
| 2017/01/04 | 3,055 | 3,140 | 3,055 | 3,130 | +75 | +2.5% | 86,500 |
| 2016/12/30 | 3,055 | 3,070 | 3,020 | 3,055 | -10 | -0.3% | 31,500 |
| 2016/12/29 | 3,065 | 3,065 | 3,030 | 3,065 | -20 | -0.6% | 45,800 |
| 2016/12/28 | 3,060 | 3,105 | 3,045 | 3,085 | +40 | +1.3% | 38,400 |
| 2016/12/27 | 3,040 | 3,085 | 3,040 | 3,045 | ±0 | ±0% | 39,100 |
| 2016/12/26 | 3,080 | 3,080 | 3,040 | 3,045 | -30 | -1% | 46,800 |
| 2016/12/22 | 3,045 | 3,085 | 3,030 | 3,075 | ±0 | ±0% | 33,800 |
| 2016/12/21 | 3,150 | 3,155 | 3,065 | 3,075 | -80 | -2.5% | 57,800 |
| 2016/12/20 | 3,125 | 3,170 | 3,125 | 3,155 | +10 | +0.3% | 55,100 |
| 2016/12/19 | 3,140 | 3,150 | 3,090 | 3,145 | +5 | +0.2% | 68,300 |
| 2016/12/16 | 3,175 | 3,190 | 3,125 | 3,140 | -5 | -0.2% | 91,000 |
| 2016/12/15 | 3,190 | 3,195 | 3,130 | 3,145 | -40 | -1.3% | 69,800 |
| 2016/12/14 | 3,225 | 3,225 | 3,175 | 3,185 | -40 | -1.2% | 42,000 |
| 2016/12/13 | 3,230 | 3,235 | 3,175 | 3,225 | +5 | +0.2% | 76,800 |
| 2016/12/12 | 3,220 | 3,225 | 3,165 | 3,220 | +20 | +0.6% | 71,700 |
2001～
2050
件表示中 / 3692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 | 575,000円 | +2.5% | +35.5% | 5.79% | 12.99倍 | 0.86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 | 336,000円 | -4.9% | -28.6% | 3.90% | 9.80倍 | 0.73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 | 108,300円 | +0.3% | -5.7% | 4.34% | 7.96倍 | 0.53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 | 160,100円 | -6.7% | -36.7% | 3.12% | 12.83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 |
| 愛知鋼 | 843,000円 | +0.2% | +17.6% | 5.48% | 16.95倍 | 0.69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
