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 |
---|---|---|---|---|---|---|---|
2023/02/27 | 2,682 | 2,762 | 2,682 | 2,759 | +77 | +2.9% | 39,800 |
2023/02/24 | 2,685 | 2,702 | 2,671 | 2,682 | +2 | +0.1% | 38,800 |
2023/02/22 | 2,671 | 2,685 | 2,659 | 2,680 | -2 | -0.1% | 32,400 |
2023/02/21 | 2,648 | 2,694 | 2,648 | 2,682 | +43 | +1.6% | 36,500 |
2023/02/20 | 2,628 | 2,639 | 2,605 | 2,639 | +26 | +1% | 26,100 |
2023/02/17 | 2,586 | 2,633 | 2,586 | 2,613 | +2 | +0.1% | 34,700 |
2023/02/16 | 2,627 | 2,634 | 2,606 | 2,611 | +8 | +0.3% | 32,700 |
2023/02/15 | 2,633 | 2,640 | 2,597 | 2,603 | -30 | -1.1% | 33,900 |
2023/02/14 | 2,613 | 2,633 | 2,605 | 2,633 | +47 | +1.8% | 22,000 |
2023/02/13 | 2,584 | 2,605 | 2,580 | 2,586 | +2 | +0.1% | 30,200 |
2023/02/10 | 2,579 | 2,623 | 2,577 | 2,584 | -13 | -0.5% | 38,300 |
2023/02/09 | 2,576 | 2,604 | 2,568 | 2,597 | +30 | +1.2% | 27,700 |
2023/02/08 | 2,575 | 2,601 | 2,567 | 2,567 | -2 | -0.1% | 44,000 |
2023/02/07 | 2,577 | 2,595 | 2,546 | 2,569 | -138 | -5.1% | 128,800 |
2023/02/06 | 2,718 | 2,726 | 2,685 | 2,707 | +23 | +0.9% | 53,000 |
2023/02/03 | 2,725 | 2,725 | 2,673 | 2,684 | -55 | -2% | 32,900 |
2023/02/02 | 2,780 | 2,780 | 2,726 | 2,739 | -22 | -0.8% | 42,800 |
2023/02/01 | 2,772 | 2,783 | 2,753 | 2,761 | +3 | +0.1% | 22,200 |
2023/01/31 | 2,736 | 2,773 | 2,736 | 2,758 | +27 | +1% | 35,700 |
2023/01/30 | 2,755 | 2,756 | 2,718 | 2,731 | -19 | -0.7% | 32,600 |
2023/01/27 | 2,731 | 2,754 | 2,716 | 2,750 | +34 | +1.3% | 26,300 |
2023/01/26 | 2,740 | 2,740 | 2,716 | 2,716 | -16 | -0.6% | 18,900 |
2023/01/25 | 2,717 | 2,739 | 2,694 | 2,732 | +15 | +0.6% | 21,100 |
2023/01/24 | 2,698 | 2,733 | 2,688 | 2,717 | +37 | +1.4% | 41,800 |
2023/01/23 | 2,663 | 2,680 | 2,642 | 2,680 | +46 | +1.7% | 27,600 |
2023/01/20 | 2,582 | 2,634 | 2,582 | 2,634 | +63 | +2.5% | 29,300 |
2023/01/19 | 2,550 | 2,593 | 2,550 | 2,571 | -12 | -0.5% | 24,600 |
2023/01/18 | 2,568 | 2,599 | 2,547 | 2,583 | +33 | +1.3% | 22,400 |
2023/01/17 | 2,520 | 2,560 | 2,520 | 2,550 | +29 | +1.2% | 18,900 |
2023/01/16 | 2,559 | 2,559 | 2,516 | 2,521 | -33 | -1.3% | 21,600 |
2023/01/13 | 2,556 | 2,566 | 2,544 | 2,554 | -12 | -0.5% | 34,900 |
2023/01/12 | 2,537 | 2,593 | 2,537 | 2,566 | +39 | +1.5% | 38,900 |
2023/01/11 | 2,507 | 2,536 | 2,507 | 2,527 | +42 | +1.7% | 30,300 |
2023/01/10 | 2,516 | 2,524 | 2,483 | 2,485 | -9 | -0.4% | 35,700 |
2023/01/06 | 2,473 | 2,500 | 2,470 | 2,494 | +17 | +0.7% | 23,600 |
2023/01/05 | 2,483 | 2,488 | 2,462 | 2,477 | -19 | -0.8% | 34,700 |
2023/01/04 | 2,524 | 2,524 | 2,491 | 2,496 | -44 | -1.7% | 31,400 |
2022/12/30 | 2,539 | 2,561 | 2,535 | 2,540 | -8 | -0.3% | 21,600 |
2022/12/29 | 2,549 | 2,550 | 2,524 | 2,548 | -16 | -0.6% | 25,000 |
2022/12/28 | 2,569 | 2,576 | 2,556 | 2,564 | +7 | +0.3% | 26,000 |
2022/12/27 | 2,560 | 2,564 | 2,550 | 2,557 | +14 | +0.6% | 9,300 |
2022/12/26 | 2,525 | 2,550 | 2,520 | 2,543 | +16 | +0.6% | 14,600 |
2022/12/23 | 2,503 | 2,533 | 2,485 | 2,527 | +11 | +0.4% | 24,100 |
2022/12/22 | 2,501 | 2,516 | 2,491 | 2,516 | +30 | +1.2% | 34,300 |
2022/12/21 | 2,502 | 2,517 | 2,477 | 2,486 | -10 | -0.4% | 38,500 |
2022/12/20 | 2,545 | 2,565 | 2,480 | 2,496 | -49 | -1.9% | 70,200 |
2022/12/19 | 2,560 | 2,563 | 2,544 | 2,545 | -20 | -0.8% | 21,500 |
2022/12/16 | 2,564 | 2,590 | 2,548 | 2,565 | -7 | -0.3% | 46,300 |
2022/12/15 | 2,563 | 2,588 | 2,563 | 2,572 | ±0 | ±0% | 20,600 |
2022/12/14 | 2,511 | 2,572 | 2,510 | 2,572 | +61 | +2.4% | 37,400 |
301~
350
件表示中 / 3458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 | 577,000円 | +3.9% | +21.0% | 5.36% | 14.01倍 | 0.88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 |
大特鋼 | 161,100円 | +3.2% | - | 2.92% | 10.41倍 | 0.80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 |
丸一管 | 385,500円 | +3.2% | -5.6% | 3.40% | 12.64倍 | 0.89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 |
東製鉄 | 166,500円 | +0.8% | -22.0% | 3.00% | 8.66倍 | 0.89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 |
山特鋼 | 226,600円 | -2.5% | +7.3% | 3.09% | 13.00倍 | 0.54倍 |
|
日本製鉄子会社の特殊鋼メーカー。軸受け鋼国内トップ。19年にスウェーデン・オバコ社を買収 |
市場注目の銘柄
チャート関連のコラム