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 |
|---|---|---|---|---|---|---|---|
| 2024/07/05 | 5,810 | 5,880 | 5,770 | 5,800 | +20 | +0.3% | 124,600 |
| 2024/07/04 | 5,800 | 5,820 | 5,770 | 5,780 | +10 | +0.2% | 92,100 |
| 2024/07/03 | 5,780 | 5,800 | 5,740 | 5,770 | -40 | -0.7% | 89,100 |
| 2024/07/02 | 5,720 | 5,820 | 5,700 | 5,810 | +130 | +2.3% | 145,500 |
| 2024/07/01 | 5,620 | 5,740 | 5,620 | 5,680 | +60 | +1.1% | 115,300 |
| 2024/06/28 | 5,610 | 5,660 | 5,580 | 5,620 | +80 | +1.4% | 115,400 |
| 2024/06/27 | 5,520 | 5,560 | 5,480 | 5,540 | +20 | +0.4% | 268,900 |
| 2024/06/26 | 5,450 | 5,520 | 5,440 | 5,520 | +30 | +0.5% | 129,900 |
| 2024/06/25 | 5,440 | 5,490 | 5,420 | 5,490 | +50 | +0.9% | 120,000 |
| 2024/06/24 | 5,430 | 5,440 | 5,400 | 5,440 | +30 | +0.6% | 67,200 |
| 2024/06/21 | 5,430 | 5,430 | 5,380 | 5,410 | +40 | +0.7% | 87,700 |
| 2024/06/20 | 5,430 | 5,430 | 5,340 | 5,370 | -20 | -0.4% | 85,000 |
| 2024/06/19 | 5,440 | 5,440 | 5,370 | 5,390 | -30 | -0.6% | 70,300 |
| 2024/06/18 | 5,440 | 5,450 | 5,410 | 5,420 | ±0 | ±0% | 60,900 |
| 2024/06/17 | 5,420 | 5,440 | 5,380 | 5,420 | -20 | -0.4% | 117,100 |
| 2024/06/14 | 5,310 | 5,440 | 5,300 | 5,440 | +120 | +2.3% | 128,600 |
| 2024/06/13 | 5,380 | 5,390 | 5,310 | 5,320 | -60 | -1.1% | 111,400 |
| 2024/06/12 | 5,380 | 5,440 | 5,380 | 5,380 | ±0 | ±0% | 111,100 |
| 2024/06/11 | 5,410 | 5,430 | 5,370 | 5,380 | ±0 | ±0% | 146,900 |
| 2024/06/10 | 5,400 | 5,450 | 5,350 | 5,380 | ±0 | ±0% | 208,700 |
| 2024/06/07 | 5,440 | 5,440 | 5,370 | 5,380 | -60 | -1.1% | 178,500 |
| 2024/06/06 | 5,580 | 5,580 | 5,440 | 5,440 | -70 | -1.3% | 108,600 |
| 2024/06/05 | 5,660 | 5,660 | 5,450 | 5,510 | -290 | -5% | 205,100 |
| 2024/06/04 | 5,750 | 5,820 | 5,700 | 5,800 | +40 | +0.7% | 104,300 |
| 2024/06/03 | 5,730 | 5,760 | 5,690 | 5,760 | +40 | +0.7% | 49,300 |
| 2024/05/31 | 5,660 | 5,720 | 5,620 | 5,720 | +90 | +1.6% | 74,400 |
| 2024/05/30 | 5,530 | 5,690 | 5,530 | 5,630 | +80 | +1.4% | 60,400 |
| 2024/05/29 | 5,630 | 5,630 | 5,520 | 5,550 | -70 | -1.2% | 85,600 |
| 2024/05/28 | 5,640 | 5,680 | 5,620 | 5,620 | -60 | -1.1% | 51,200 |
| 2024/05/27 | 5,660 | 5,730 | 5,650 | 5,680 | +60 | +1.1% | 59,400 |
| 2024/05/24 | 5,560 | 5,640 | 5,500 | 5,620 | -40 | -0.7% | 76,400 |
| 2024/05/23 | 5,670 | 5,670 | 5,590 | 5,660 | ±0 | ±0% | 57,300 |
| 2024/05/22 | 5,690 | 5,710 | 5,620 | 5,660 | +10 | +0.2% | 70,800 |
| 2024/05/21 | 5,730 | 5,750 | 5,610 | 5,650 | -120 | -2.1% | 113,700 |
| 2024/05/20 | 5,610 | 5,770 | 5,570 | 5,770 | +230 | +4.2% | 115,300 |
| 2024/05/17 | 5,460 | 5,660 | 5,450 | 5,540 | +100 | +1.8% | 150,200 |
| 2024/05/16 | 5,440 | 5,490 | 5,360 | 5,440 | +40 | +0.7% | 89,600 |
| 2024/05/15 | 5,350 | 5,420 | 5,310 | 5,400 | +100 | +1.9% | 79,300 |
| 2024/05/14 | 5,400 | 5,440 | 5,300 | 5,300 | -110 | -2% | 145,300 |
| 2024/05/13 | 5,770 | 5,840 | 5,340 | 5,410 | -170 | -3% | 369,100 |
| 2024/05/10 | 4,895 | 5,580 | 4,815 | 5,580 | +700 | +14.3% | 156,200 |
| 2024/05/09 | 4,875 | 4,935 | 4,875 | 4,880 | -20 | -0.4% | 55,900 |
| 2024/05/08 | 4,935 | 4,970 | 4,865 | 4,900 | -65 | -1.3% | 51,100 |
| 2024/05/07 | 4,965 | 5,010 | 4,935 | 4,965 | +30 | +0.6% | 69,700 |
| 2024/05/02 | 4,920 | 4,945 | 4,870 | 4,935 | +75 | +1.5% | 37,100 |
| 2024/05/01 | 4,900 | 4,940 | 4,825 | 4,860 | -110 | -2.2% | 76,900 |
| 2024/04/30 | 4,970 | 5,050 | 4,905 | 4,970 | +65 | +1.3% | 93,500 |
| 2024/04/26 | 4,805 | 5,010 | 4,805 | 4,905 | +210 | +4.5% | 326,400 |
| 2024/04/25 | 4,690 | 4,715 | 4,640 | 4,695 | -5 | -0.1% | 41,000 |
| 2024/04/24 | 4,600 | 4,720 | 4,560 | 4,700 | +155 | +3.4% | 83,800 |
201～
250
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
